Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 40.74 | 41.75 | 40.60 | 40.84 | 819,434 | -0.40(-0.98%) |
Apr 29, 2021 | 41.60 | 42.33 | 40.63 | 41.24 | 970,667 | +0.13(+0.32%) |
Apr 28, 2021 | 40.82 | 41.50 | 40.60 | 41.11 | 1,367,813 | +0.36(+0.88%) |
Apr 27, 2021 | 40.35 | 40.80 | 40.10 | 40.75 | 598,590 | +0.42(+1.05%) |
Apr 26, 2021 | 40.46 | 41.56 | 40.18 | 40.33 | 898,700 | +0.16(+0.40%) |
Apr 23, 2021 | 38.12 | 40.58 | 38.09 | 40.17 | 1,164,046 | +2.10(+5.51%) |
Apr 22, 2021 | 38.70 | 39.03 | 37.82 | 38.07 | 1,685,847 | +0.64(+1.71%) |
Apr 21, 2021 | 35.75 | 37.53 | 35.44 | 37.43 | 1,587,327 | +2.18(+6.19%) |
Apr 20, 2021 | 37.16 | 37.20 | 34.99 | 35.25 | 1,157,498 | -2.29(-6.09%) |
Apr 19, 2021 | 37.79 | 38.20 | 37.35 | 37.54 | 711,176 | -0.26(-0.70%) |
Apr 16, 2021 | 37.83 | 37.99 | 37.17 | 37.80 | 542,215 | +0.65(+1.75%) |
Apr 15, 2021 | 36.99 | 37.41 | 36.35 | 37.15 | 585,678 | -0.36(-0.95%) |
Apr 14, 2021 | 37.10 | 38.04 | 36.93 | 37.51 | 660,751 | +0.58(+1.58%) |
Apr 13, 2021 | 37.34 | 37.34 | 36.29 | 36.93 | 732,584 | -0.88(-2.34%) |
Apr 12, 2021 | 37.92 | 38.23 | 37.54 | 37.81 | 648,875 | +0.21(+0.55%) |
Apr 09, 2021 | 37.36 | 37.65 | 37.06 | 37.60 | 666,687 | +0.50(+1.34%) |
Apr 08, 2021 | 36.85 | 37.30 | 36.17 | 37.10 | 825,405 | +0.08(+0.20%) |
Apr 07, 2021 | 37.25 | 37.50 | 36.84 | 37.03 | 580,762 | -0.17(-0.46%) |
Apr 06, 2021 | 37.01 | 37.56 | 36.77 | 37.20 | 667,768 | +0.31(+0.84%) |
Apr 05, 2021 | 37.63 | 38.08 | 36.61 | 36.89 | 732,744 | -0.17(-0.46%) |
Apr 01, 2021 | 35.93 | 37.09 | 35.70 | 37.06 | 1,160,325 | +1.17(+3.25%) |
Mar 31, 2021 | 36.73 | 37.16 | 35.76 | 35.89 | 1,333,106 | -1.08(-2.93%) |
Mar 30, 2021 | 36.53 | 37.25 | 36.23 | 36.97 | 832,026 | +1.31(+3.67%) |
Mar 29, 2021 | 36.65 | 36.85 | 35.51 | 35.66 | 1,227,620 | -1.66(-4.44%) |
Mar 26, 2021 | 36.85 | 37.38 | 36.36 | 37.32 | 1,188,281 | +1.09(+3.01%) |
Mar 25, 2021 | 34.53 | 36.39 | 34.24 | 36.23 | 1,246,939 | +1.36(+3.91%) |
Mar 24, 2021 | 36.29 | 36.93 | 34.78 | 34.86 | 1,445,699 | -0.66(-1.85%) |
Mar 23, 2021 | 36.57 | 36.72 | 35.28 | 35.52 | 1,296,746 | -1.64(-4.40%) |
Mar 22, 2021 | 38.85 | 38.85 | 36.84 | 37.16 | 1,118,503 | -1.65(-4.24%) |
Mar 19, 2021 | 36.69 | 39.11 | 36.66 | 38.81 | 6,683,778 | +0.55(+1.44%) |
Mar 18, 2021 | 39.22 | 40.07 | 38.01 | 38.26 | 1,373,116 | -0.29(-0.74%) |
Mar 17, 2021 | 38.21 | 38.78 | 38.09 | 38.54 | 2,303,390 | +0.82(+2.17%) |
Mar 16, 2021 | 37.78 | 37.88 | 37.09 | 37.72 | 1,637,710 | -0.53(-1.38%) |
Mar 15, 2021 | 38.24 | 38.27 | 37.33 | 38.25 | 1,680,870 | +0.16(+0.42%) |
Mar 12, 2021 | 37.75 | 38.36 | 37.65 | 38.09 | 1,122,590 | +0.69(+1.84%) |
Mar 11, 2021 | 36.61 | 37.48 | 36.25 | 37.41 | 1,434,520 | +0.42(+1.14%) |
Mar 10, 2021 | 36.32 | 37.21 | 36.31 | 36.98 | 785,406 | +0.89(+2.48%) |
Mar 09, 2021 | 36.45 | 36.90 | 35.21 | 36.09 | 781,761 | -0.95(-2.57%) |
Mar 08, 2021 | 36.90 | 37.88 | 36.65 | 37.04 | 1,099,415 | +0.55(+1.52%) |
Mar 05, 2021 | 36.20 | 36.78 | 35.15 | 36.48 | 1,996,130 | +1.27(+3.61%) |
Mar 04, 2021 | 36.15 | 36.18 | 34.71 | 35.21 | 1,532,463 | -0.40(-1.11%) |
Mar 03, 2021 | 35.63 | 36.64 | 35.47 | 35.61 | 1,606,924 | +0.38(+1.07%) |
Mar 02, 2021 | 35.14 | 35.66 | 34.81 | 35.23 | 758,898 | -0.31(-0.87%) |
Mar 01, 2021 | 35.12 | 35.92 | 34.87 | 35.54 | 1,015,847 | +1.45(+4.25%) |
Feb 26, 2021 | 34.28 | 34.85 | 33.37 | 34.09 | 1,301,911 | -0.71(-2.03%) |
Feb 25, 2021 | 36.33 | 36.88 | 34.75 | 34.80 | 1,207,839 | -1.46(-4.02%) |
Feb 24, 2021 | 36.00 | 36.86 | 35.73 | 36.26 | 1,355,262 | +0.52(+1.46%) |
Feb 23, 2021 | 35.46 | 36.05 | 34.69 | 35.73 | 1,291,072 | +0.59(+1.68%) |
Feb 22, 2021 | 34.35 | 35.46 | 33.92 | 35.14 | 1,165,820 | +0.79(+2.31%) |
Feb 19, 2021 | 33.50 | 34.41 | 33.47 | 34.35 | 972,866 | +1.07(+3.23%) |
Feb 18, 2021 | 33.56 | 34.01 | 33.00 | 33.28 | 1,219,161 | -0.78(-2.30%) |
Feb 17, 2021 | 34.15 | 34.61 | 33.80 | 34.06 | 1,300,373 | -0.26(-0.76%) |
Feb 16, 2021 | 33.50 | 34.47 | 33.40 | 34.32 | 1,292,040 | +1.19(+3.58%) |
Feb 12, 2021 | 32.41 | 33.17 | 32.24 | 33.14 | 930,596 | +0.79(+2.43%) |
Feb 11, 2021 | 32.47 | 32.96 | 31.30 | 32.35 | 1,315,900 | -0.07(-0.23%) |
Feb 10, 2021 | 32.69 | 32.86 | 32.13 | 32.43 | 1,443,047 | +0.11(+0.35%) |
Feb 09, 2021 | 30.72 | 32.34 | 30.72 | 32.31 | 988,576 | +0.73(+2.31%) |
Feb 08, 2021 | 31.21 | 31.62 | 31.00 | 31.58 | 1,112,060 | +1.00(+3.25%) |
Feb 05, 2021 | 30.44 | 30.64 | 30.13 | 30.59 | 935,839 | +0.26(+0.85%) |
Feb 04, 2021 | 29.56 | 30.33 | 29.44 | 30.33 | 921,741 | +0.99(+3.38%) |
Feb 03, 2021 | 29.87 | 30.13 | 29.02 | 29.34 | 812,507 | -0.43(-1.44%) |
Feb 02, 2021 | 29.65 | 30.31 | 29.50 | 29.77 | 1,561,736 | +0.74(+2.54%) |