Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.34 | 37.52 | 37.34 | 37.52 | 4,516 | -0.12(-0.31%) |
Apr 29, 2021 | 37.64 | 37.64 | 37.63 | 37.63 | 185 | +0.30(+0.81%) |
Apr 28, 2021 | 37.52 | 37.52 | 37.33 | 37.33 | 1,439 | -0.05(-0.13%) |
Apr 27, 2021 | 37.34 | 37.38 | 37.28 | 37.38 | 570 | +0.12(+0.31%) |
Apr 26, 2021 | 37.41 | 37.41 | 37.27 | 37.27 | 3,358 | -0.07(-0.18%) |
Apr 23, 2021 | 37.39 | 37.39 | 37.33 | 37.33 | 210 | +0.27(+0.73%) |
Apr 22, 2021 | 37.32 | 37.38 | 37.06 | 37.06 | 696 | -0.06(-0.16%) |
Apr 21, 2021 | 37.12 | 37.12 | 37.12 | 113 | +0.00(+0.00%) | |
Apr 20, 2021 | 37.12 | 37.17 | 37.08 | 37.12 | 1,542 | -0.34(-0.90%) |
Apr 19, 2021 | 37.46 | 37.46 | 37.46 | 258 | +0.00(+0.00%) | |
Apr 16, 2021 | 37.32 | 37.48 | 37.28 | 37.46 | 1,890 | +0.39(+1.05%) |
Apr 15, 2021 | 37.15 | 37.15 | 37.04 | 37.07 | 1,942 | +0.27(+0.73%) |
Apr 14, 2021 | 36.80 | 36.80 | 36.80 | 390 | +0.00(+0.00%) | |
Apr 13, 2021 | 36.72 | 37.01 | 36.70 | 36.80 | 1,975 | -0.01(-0.02%) |
Apr 12, 2021 | 36.76 | 36.89 | 36.76 | 36.80 | 1,791 | +0.06(+0.17%) |
Apr 09, 2021 | 36.65 | 36.74 | 36.65 | 36.74 | 945 | +0.26(+0.72%) |
Apr 08, 2021 | 36.43 | 36.55 | 36.43 | 36.48 | 782 | +0.06(+0.17%) |
Apr 07, 2021 | 36.42 | 36.42 | 36.42 | 36.42 | 161 | +0.01(+0.04%) |
Apr 06, 2021 | 36.42 | 36.44 | 36.40 | 36.40 | 779 | -0.04(-0.11%) |
Apr 05, 2021 | 36.48 | 36.48 | 36.44 | 36.44 | 612 | +0.62(+1.74%) |
Apr 01, 2021 | 35.82 | 35.82 | 35.82 | 77 | +0.00(+0.00%) | |
Mar 31, 2021 | 35.96 | 35.96 | 35.82 | 35.82 | 447 | +0.05(+0.13%) |
Mar 30, 2021 | 35.84 | 35.94 | 35.77 | 35.77 | 8,701 | -0.22(-0.61%) |
Mar 29, 2021 | 35.90 | 35.99 | 35.90 | 35.99 | 1,043 | +0.03(+0.08%) |
Mar 26, 2021 | 35.81 | 35.96 | 35.78 | 35.96 | 945 | +0.57(+1.61%) |
Mar 25, 2021 | 35.33 | 35.41 | 35.13 | 35.39 | 1,938 | +0.36(+1.03%) |
Mar 24, 2021 | 35.24 | 35.29 | 35.03 | 35.03 | 2,930 | +0.08(+0.23%) |
Mar 23, 2021 | 35.17 | 35.17 | 34.95 | 34.95 | 3,963 | -0.19(-0.55%) |
Mar 22, 2021 | 35.08 | 35.20 | 34.97 | 35.14 | 9,136 | +0.14(+0.40%) |
Mar 19, 2021 | 35.06 | 35.22 | 35.00 | 35.00 | 4,103 | -0.17(-0.49%) |
Mar 18, 2021 | 35.48 | 35.48 | 35.17 | 35.17 | 1,530 | -0.19(-0.52%) |
Mar 17, 2021 | 35.50 | 35.50 | 35.36 | 35.36 | 1,256 | -0.05(-0.15%) |
Mar 16, 2021 | 35.39 | 35.41 | 35.33 | 35.41 | 573 | +0.08(+0.21%) |
Mar 15, 2021 | 35.12 | 35.34 | 35.12 | 35.34 | 505 | +0.09(+0.27%) |
Mar 12, 2021 | 35.13 | 35.24 | 35.13 | 35.24 | 631 | +0.12(+0.33%) |
Mar 11, 2021 | 35.10 | 35.32 | 35.09 | 35.13 | 3,699 | +0.05(+0.15%) |
Mar 10, 2021 | 35.01 | 35.09 | 35.01 | 35.08 | 3,450 | +0.34(+0.98%) |
Mar 09, 2021 | 34.95 | 35.02 | 34.74 | 34.74 | 2,798 | +0.16(+0.48%) |
Mar 08, 2021 | 34.58 | 34.85 | 34.57 | 34.57 | 1,569 | +0.87(+2.57%) |
Mar 05, 2021 | 33.70 | 33.70 | 33.70 | 23 | +0.00(+0.00%) | |
Mar 04, 2021 | 34.08 | 34.25 | 33.70 | 33.70 | 1,185 | -0.45(-1.33%) |
Mar 03, 2021 | 34.43 | 34.43 | 34.16 | 34.16 | 1,065 | -0.17(-0.50%) |
Mar 02, 2021 | 34.32 | 34.33 | 34.31 | 34.33 | 279 | -0.03(-0.07%) |
Mar 01, 2021 | 34.36 | 34.47 | 34.36 | 34.36 | 730 | +0.59(+1.74%) |
Feb 26, 2021 | 33.70 | 34.05 | 33.70 | 33.77 | 526 | -0.22(-0.65%) |
Feb 25, 2021 | 34.41 | 34.41 | 33.99 | 33.99 | 1,471 | -0.60(-1.73%) |
Feb 24, 2021 | 34.43 | 34.59 | 34.43 | 34.59 | 312 | +0.54(+1.57%) |
Feb 23, 2021 | 34.06 | 34.06 | 34.06 | 111 | +0.00(+0.00%) | |
Feb 22, 2021 | 33.92 | 34.09 | 33.92 | 34.06 | 897 | -0.04(-0.10%) |
Feb 19, 2021 | 34.30 | 34.30 | 34.09 | 34.09 | 2,209 | -0.16(-0.48%) |
Feb 18, 2021 | 34.35 | 34.35 | 34.14 | 34.26 | 1,246 | -0.15(-0.44%) |
Feb 17, 2021 | 34.41 | 34.41 | 34.41 | 34.41 | 155 | -0.04(-0.11%) |
Feb 16, 2021 | 34.45 | 34.62 | 34.44 | 34.44 | 6,564 | -0.03(-0.09%) |
Feb 12, 2021 | 34.45 | 34.47 | 34.42 | 34.47 | 841 | +0.14(+0.42%) |
Feb 11, 2021 | 34.33 | 34.33 | 34.33 | 9 | +0.00(+0.00%) | |
Feb 10, 2021 | 34.39 | 34.39 | 34.33 | 34.33 | 245 | +0.01(+0.02%) |
Feb 09, 2021 | 34.43 | 34.43 | 34.32 | 34.32 | 2,106 | +0.01(+0.04%) |
Feb 08, 2021 | 34.22 | 34.39 | 34.16 | 34.31 | 1,696 | +0.14(+0.42%) |
Feb 05, 2021 | 34.22 | 34.22 | 34.15 | 34.17 | 1,893 | +0.10(+0.29%) |
Feb 04, 2021 | 34.01 | 34.08 | 33.95 | 34.07 | 2,461 | +0.20(+0.60%) |
Feb 03, 2021 | 34.02 | 34.02 | 33.84 | 33.86 | 1,064 | -0.04(-0.12%) |
Feb 02, 2021 | 33.80 | 33.91 | 33.80 | 33.91 | 762 | +0.39(+1.17%) |