Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.75 | 39.75 | 39.38 | 39.69 | 16,100 | -0.18(-0.46%) |
Apr 29, 2021 | 39.35 | 39.87 | 39.35 | 39.87 | 28,924 | -0.09(-0.21%) |
Apr 28, 2021 | 39.96 | 40.06 | 39.96 | 39.96 | 5,916 | -0.12(-0.31%) |
Apr 27, 2021 | 39.85 | 40.23 | 39.85 | 40.09 | 9,701 | -0.25(-0.63%) |
Apr 26, 2021 | 40.20 | 40.53 | 40.20 | 40.34 | 8,778 | +0.76(+1.93%) |
Apr 23, 2021 | 39.38 | 40.46 | 39.38 | 39.58 | 8,000 | +0.41(+1.05%) |
Apr 22, 2021 | 39.17 | 39.32 | 39.00 | 39.16 | 4,597 | -0.24(-0.61%) |
Apr 21, 2021 | 39.40 | 39.60 | 39.19 | 39.40 | 7,009 | +0.18(+0.45%) |
Apr 20, 2021 | 39.26 | 39.43 | 39.23 | 39.23 | 7,118 | -0.23(-0.58%) |
Apr 19, 2021 | 39.22 | 39.57 | 39.03 | 39.45 | 7,258 | +0.00(+0.00%) |
Apr 16, 2021 | 39.49 | 39.60 | 39.32 | 39.45 | 2,900 | +0.41(+1.06%) |
Apr 15, 2021 | 38.85 | 39.36 | 38.85 | 39.04 | 9,597 | +0.18(+0.47%) |
Apr 14, 2021 | 38.42 | 39.20 | 38.42 | 38.86 | 1,962 | +0.10(+0.27%) |
Apr 13, 2021 | 38.52 | 38.97 | 38.27 | 38.75 | 8,476 | -0.12(-0.32%) |
Apr 12, 2021 | 39.20 | 39.21 | 38.54 | 38.88 | 10,121 | -0.15(-0.37%) |
Apr 09, 2021 | 39.10 | 39.39 | 39.02 | 39.02 | 9,700 | -0.32(-0.80%) |
Apr 08, 2021 | 39.22 | 39.60 | 38.75 | 39.34 | 3,784 | +0.67(+1.74%) |
Apr 07, 2021 | 38.30 | 39.00 | 38.30 | 38.67 | 22,258 | +0.05(+0.13%) |
Apr 06, 2021 | 38.49 | 38.97 | 38.41 | 38.62 | 2,249 | +0.04(+0.11%) |
Apr 05, 2021 | 38.80 | 39.01 | 38.37 | 38.57 | 10,519 | +0.22(+0.57%) |
Apr 01, 2021 | 38.59 | 38.60 | 38.10 | 38.36 | 3,200 | +0.49(+1.29%) |
Mar 31, 2021 | 38.22 | 38.23 | 37.80 | 37.87 | 1,784 | +0.01(+0.03%) |
Mar 30, 2021 | 37.96 | 37.96 | 37.64 | 37.86 | 2,184 | +0.42(+1.11%) |
Mar 29, 2021 | 37.11 | 37.69 | 37.00 | 37.44 | 3,425 | +0.53(+1.44%) |
Mar 26, 2021 | 36.84 | 36.98 | 36.83 | 36.91 | 2,000 | +0.71(+1.97%) |
Mar 25, 2021 | 36.50 | 36.75 | 36.09 | 36.20 | 6,830 | -0.50(-1.36%) |
Mar 24, 2021 | 36.64 | 36.85 | 36.64 | 36.70 | 6,445 | -0.05(-0.14%) |
Mar 23, 2021 | 36.19 | 37.39 | 36.19 | 36.75 | 17,417 | -1.10(-2.92%) |
Mar 22, 2021 | 37.82 | 37.98 | 37.82 | 37.85 | 7,188 | -0.37(-0.95%) |
Mar 19, 2021 | 38.14 | 38.42 | 38.00 | 38.22 | 53,000 | -0.08(-0.20%) |
Mar 18, 2021 | 38.28 | 38.48 | 37.77 | 38.30 | 4,036 | -0.11(-0.27%) |
Mar 17, 2021 | 38.27 | 38.40 | 38.16 | 38.40 | 7,725 | -0.09(-0.23%) |
Mar 16, 2021 | 38.49 | 38.55 | 38.23 | 38.49 | 12,104 | +0.25(+0.65%) |
Mar 15, 2021 | 38.16 | 38.24 | 37.83 | 38.24 | 11,937 | +0.18(+0.48%) |
Mar 12, 2021 | 37.71 | 38.17 | 37.68 | 38.05 | 5,500 | +0.35(+0.92%) |
Mar 11, 2021 | 37.28 | 38.03 | 37.28 | 37.71 | 2,310 | +0.68(+1.85%) |
Mar 10, 2021 | 37.24 | 37.24 | 36.95 | 37.03 | 13,031 | +0.18(+0.48%) |
Mar 09, 2021 | 36.23 | 37.22 | 36.23 | 36.85 | 8,662 | +0.56(+1.54%) |
Mar 08, 2021 | 38.38 | 38.38 | 36.27 | 36.29 | 24,076 | -0.97(-2.59%) |
Mar 05, 2021 | 37.56 | 37.56 | 36.77 | 37.26 | 9,100 | +0.02(+0.05%) |
Mar 04, 2021 | 37.53 | 37.61 | 37.13 | 37.24 | 3,159 | -0.45(-1.19%) |
Mar 03, 2021 | 37.91 | 37.91 | 37.34 | 37.68 | 3,787 | +0.08(+0.21%) |
Mar 02, 2021 | 37.55 | 37.60 | 37.30 | 37.60 | 5,463 | -0.29(-0.78%) |
Mar 01, 2021 | 37.33 | 38.15 | 37.33 | 37.90 | 6,971 | +0.75(+2.02%) |
Feb 26, 2021 | 37.09 | 37.26 | 36.65 | 37.15 | 2,100 | -0.07(-0.19%) |
Feb 25, 2021 | 37.37 | 38.24 | 37.18 | 37.22 | 6,167 | -0.55(-1.46%) |
Feb 24, 2021 | 37.61 | 37.82 | 37.09 | 37.77 | 7,399 | -0.40(-1.04%) |
Feb 23, 2021 | 38.28 | 38.28 | 38.12 | 38.17 | 1,875 | -0.23(-0.59%) |
Feb 22, 2021 | 37.66 | 38.50 | 37.66 | 38.39 | 3,476 | +0.19(+0.49%) |
Feb 19, 2021 | 38.01 | 38.31 | 37.71 | 38.20 | 1,800 | +0.43(+1.14%) |
Feb 18, 2021 | 37.72 | 37.77 | 37.50 | 37.77 | 3,998 | +0.07(+0.20%) |
Feb 17, 2021 | 37.40 | 37.71 | 37.40 | 37.70 | 1,807 | +0.50(+1.34%) |
Feb 16, 2021 | 36.86 | 37.55 | 36.86 | 37.20 | 8,087 | +0.59(+1.60%) |
Feb 12, 2021 | 36.70 | 36.89 | 36.62 | 36.62 | 3,400 | -0.07(-0.20%) |
Feb 11, 2021 | 36.73 | 36.75 | 36.31 | 36.69 | 5,374 | +0.25(+0.68%) |
Feb 10, 2021 | 36.72 | 36.72 | 36.44 | 36.44 | 4,513 | +0.04(+0.11%) |
Feb 09, 2021 | 36.39 | 36.48 | 36.38 | 36.40 | 1,798 | +0.28(+0.77%) |
Feb 08, 2021 | 36.00 | 36.18 | 36.00 | 36.12 | 3,460 | +0.31(+0.87%) |
Feb 05, 2021 | 35.81 | 36.09 | 35.53 | 35.81 | 1,100 | +0.16(+0.45%) |
Feb 04, 2021 | 35.21 | 35.65 | 35.21 | 35.65 | 4,486 | -0.02(-0.05%) |
Feb 03, 2021 | 35.67 | 35.81 | 35.46 | 35.67 | 8,434 | +0.39(+1.10%) |
Feb 02, 2021 | 35.00 | 35.28 | 34.96 | 35.28 | 1,064 | +0.38(+1.10%) |