Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.53 | 37.53 | 37.34 | 37.34 | 3,447 | -0.32(-0.85%) |
Apr 29, 2021 | 37.79 | 37.79 | 37.41 | 37.66 | 4,681 | +0.29(+0.76%) |
Apr 28, 2021 | 37.53 | 37.53 | 37.37 | 37.37 | 18,584 | -0.03(-0.08%) |
Apr 27, 2021 | 37.50 | 37.50 | 37.31 | 37.41 | 7,425 | +0.06(+0.16%) |
Apr 26, 2021 | 37.43 | 37.43 | 37.33 | 37.34 | 13,935 | +0.05(+0.13%) |
Apr 23, 2021 | 37.22 | 37.37 | 37.21 | 37.30 | 11,177 | +0.43(+1.17%) |
Apr 22, 2021 | 37.10 | 37.21 | 36.78 | 36.87 | 11,482 | -0.34(-0.91%) |
Apr 21, 2021 | 37.00 | 37.20 | 37.00 | 37.20 | 4,408 | +0.31(+0.85%) |
Apr 20, 2021 | 37.04 | 37.04 | 36.82 | 36.89 | 12,705 | -0.29(-0.78%) |
Apr 19, 2021 | 37.33 | 37.33 | 37.08 | 37.18 | 13,402 | -0.13(-0.34%) |
Apr 16, 2021 | 37.33 | 37.33 | 37.31 | 37.31 | 626 | +0.13(+0.36%) |
Apr 15, 2021 | 37.10 | 37.21 | 37.10 | 37.18 | 4,094 | +0.46(+1.24%) |
Apr 14, 2021 | 36.95 | 36.95 | 36.72 | 36.72 | 1,585 | -0.15(-0.42%) |
Apr 13, 2021 | 36.87 | 36.91 | 36.86 | 36.88 | 6,376 | +0.08(+0.23%) |
Apr 12, 2021 | 36.76 | 36.83 | 36.73 | 36.79 | 6,821 | -0.03(-0.09%) |
Apr 09, 2021 | 36.65 | 36.82 | 36.65 | 36.82 | 1,149 | +0.31(+0.86%) |
Apr 08, 2021 | 36.59 | 36.59 | 36.44 | 36.51 | 7,173 | +0.17(+0.46%) |
Apr 07, 2021 | 36.29 | 36.35 | 36.29 | 36.34 | 4,595 | +0.11(+0.30%) |
Apr 06, 2021 | 36.34 | 36.34 | 36.20 | 36.23 | 25,190 | -0.06(-0.17%) |
Apr 05, 2021 | 36.03 | 36.31 | 36.03 | 36.30 | 4,892 | +0.57(+1.61%) |
Apr 01, 2021 | 35.65 | 35.72 | 35.62 | 35.72 | 3,656 | +0.35(+0.99%) |
Mar 31, 2021 | 35.41 | 35.45 | 35.37 | 35.37 | 2,083 | +0.27(+0.77%) |
Mar 30, 2021 | 35.33 | 35.33 | 35.10 | 35.10 | 6,668 | -0.23(-0.64%) |
Mar 29, 2021 | 35.14 | 35.33 | 35.14 | 35.33 | 2,471 | +0.07(+0.18%) |
Mar 26, 2021 | 34.97 | 35.26 | 34.96 | 35.26 | 7,939 | +0.53(+1.51%) |
Mar 25, 2021 | 34.63 | 34.74 | 34.34 | 34.74 | 1,299 | +0.14(+0.41%) |
Mar 24, 2021 | 34.98 | 34.98 | 34.60 | 34.60 | 5,276 | -0.14(-0.40%) |
Mar 23, 2021 | 35.06 | 35.08 | 34.73 | 34.73 | 9,640 | -0.23(-0.67%) |
Mar 22, 2021 | 34.84 | 35.06 | 34.84 | 34.97 | 5,063 | +0.24(+0.69%) |
Mar 19, 2021 | 34.81 | 34.85 | 34.70 | 34.73 | 6,685 | -0.02(-0.05%) |
Mar 18, 2021 | 35.16 | 35.16 | 34.75 | 34.75 | 286 | -0.45(-1.29%) |
Mar 17, 2021 | 35.00 | 35.33 | 34.96 | 35.20 | 12,881 | +0.04(+0.11%) |
Mar 16, 2021 | 35.27 | 35.27 | 35.16 | 35.16 | 10,350 | +0.07(+0.19%) |
Mar 15, 2021 | 34.84 | 35.10 | 34.84 | 35.10 | 2,299 | +0.16(+0.47%) |
Mar 12, 2021 | 34.88 | 34.93 | 34.68 | 34.93 | 9,434 | +0.03(+0.09%) |
Mar 11, 2021 | 34.91 | 35.08 | 34.90 | 34.90 | 5,172 | +0.37(+1.07%) |
Mar 10, 2021 | 34.51 | 34.68 | 34.48 | 34.53 | 2,203 | +0.14(+0.40%) |
Mar 09, 2021 | 34.43 | 34.57 | 34.39 | 34.39 | 1,436 | +0.51(+1.51%) |
Mar 08, 2021 | 34.33 | 34.39 | 33.88 | 33.88 | 40,981 | -0.28(-0.83%) |
Mar 05, 2021 | 33.56 | 34.17 | 33.37 | 34.17 | 1,677 | +0.73(+2.17%) |
Mar 04, 2021 | 33.86 | 34.01 | 33.44 | 33.44 | 5,228 | -0.43(-1.28%) |
Mar 03, 2021 | 34.11 | 34.19 | 33.88 | 33.88 | 11,800 | -0.41(-1.19%) |
Mar 02, 2021 | 34.58 | 34.58 | 34.28 | 34.28 | 3,041 | -0.23(-0.66%) |
Mar 01, 2021 | 34.29 | 34.61 | 34.29 | 34.51 | 6,975 | +0.64(+1.88%) |
Feb 26, 2021 | 34.10 | 34.14 | 33.87 | 33.87 | 1,153 | -0.04(-0.11%) |
Feb 25, 2021 | 34.69 | 34.69 | 33.91 | 33.91 | 7,462 | -0.80(-2.32%) |
Feb 24, 2021 | 34.27 | 34.72 | 34.26 | 34.72 | 1,816 | +0.31(+0.91%) |
Feb 23, 2021 | 34.05 | 34.40 | 34.05 | 34.40 | 683 | +0.05(+0.15%) |
Feb 22, 2021 | 34.43 | 34.48 | 34.35 | 34.35 | 1,546 | -0.24(-0.69%) |
Feb 19, 2021 | 34.78 | 34.78 | 34.59 | 34.59 | 1,677 | -0.12(-0.34%) |
Feb 18, 2021 | 34.66 | 34.75 | 34.66 | 34.71 | 18,964 | -0.15(-0.42%) |
Feb 17, 2021 | 34.76 | 34.86 | 34.63 | 34.86 | 3,090 | +0.00(+0.00%) |
Feb 16, 2021 | 35.07 | 35.07 | 34.85 | 34.86 | 5,188 | +0.01(+0.02%) |
Feb 12, 2021 | 34.71 | 34.85 | 34.69 | 34.85 | 2,620 | +0.16(+0.47%) |
Feb 11, 2021 | 34.74 | 34.74 | 34.56 | 34.68 | 2,103 | +0.07(+0.20%) |
Feb 10, 2021 | 34.79 | 34.79 | 34.61 | 34.61 | 2,233 | -0.03(-0.10%) |
Feb 09, 2021 | 34.66 | 34.70 | 34.63 | 34.65 | 4,352 | -0.01(-0.04%) |
Feb 08, 2021 | 34.71 | 34.71 | 34.59 | 34.66 | 1,314 | +0.18(+0.52%) |
Feb 05, 2021 | 34.38 | 34.48 | 34.37 | 34.48 | 733 | +0.18(+0.52%) |
Feb 04, 2021 | 34.23 | 34.30 | 34.23 | 34.30 | 3,801 | +0.28(+0.82%) |
Feb 03, 2021 | 34.00 | 34.14 | 34.00 | 34.03 | 89,261 | +0.03(+0.08%) |
Feb 02, 2021 | 33.91 | 34.07 | 33.91 | 34.00 | 84,641 | +0.48(+1.42%) |