Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 36.77 | 36.99 | 36.70 | 36.87 | 419,200 | +0.02(+0.05%) |
Apr 29, 2021 | 36.96 | 37.07 | 36.54 | 36.85 | 572,752 | +0.01(+0.03%) |
Apr 28, 2021 | 36.61 | 36.91 | 36.61 | 36.84 | 448,681 | +0.26(+0.71%) |
Apr 27, 2021 | 36.40 | 36.67 | 36.26 | 36.58 | 406,171 | +0.42(+1.16%) |
Apr 26, 2021 | 36.37 | 36.56 | 36.12 | 36.16 | 526,905 | -0.18(-0.50%) |
Apr 23, 2021 | 35.71 | 36.42 | 35.65 | 36.34 | 390,400 | +0.64(+1.79%) |
Apr 22, 2021 | 35.81 | 36.10 | 35.64 | 35.70 | 437,955 | -0.08(-0.22%) |
Apr 21, 2021 | 35.32 | 35.83 | 34.91 | 35.78 | 416,936 | +0.45(+1.27%) |
Apr 20, 2021 | 35.57 | 35.60 | 34.98 | 35.33 | 674,771 | -0.29(-0.81%) |
Apr 19, 2021 | 36.04 | 36.08 | 35.54 | 35.62 | 456,053 | -0.49(-1.36%) |
Apr 16, 2021 | 36.00 | 36.32 | 36.00 | 36.11 | 323,600 | +0.18(+0.50%) |
Apr 15, 2021 | 35.89 | 36.05 | 35.71 | 35.93 | 506,781 | +0.04(+0.11%) |
Apr 14, 2021 | 35.91 | 36.36 | 35.82 | 35.89 | 542,118 | -0.08(-0.22%) |
Apr 13, 2021 | 35.82 | 36.04 | 35.47 | 35.97 | 387,473 | +0.18(+0.50%) |
Apr 12, 2021 | 35.71 | 35.80 | 35.56 | 35.79 | 493,557 | +0.21(+0.59%) |
Apr 09, 2021 | 35.79 | 35.79 | 35.49 | 35.58 | 579,600 | -0.11(-0.31%) |
Apr 08, 2021 | 35.55 | 35.69 | 35.26 | 35.69 | 581,315 | +0.25(+0.71%) |
Apr 07, 2021 | 35.60 | 35.60 | 35.21 | 35.44 | 533,129 | -0.06(-0.17%) |
Apr 06, 2021 | 35.51 | 35.66 | 35.41 | 35.50 | 351,834 | -0.02(-0.06%) |
Apr 05, 2021 | 35.75 | 35.85 | 35.34 | 35.52 | 639,432 | -0.12(-0.34%) |
Apr 01, 2021 | 35.38 | 35.64 | 35.13 | 35.64 | 533,700 | +0.38(+1.08%) |
Mar 31, 2021 | 35.56 | 35.64 | 35.21 | 35.26 | 648,763 | -0.22(-0.62%) |
Mar 30, 2021 | 34.81 | 35.53 | 34.80 | 35.48 | 493,507 | +0.73(+2.10%) |
Mar 29, 2021 | 35.24 | 35.38 | 34.74 | 34.75 | 601,643 | -0.56(-1.59%) |
Mar 26, 2021 | 34.98 | 35.32 | 34.75 | 35.31 | 809,900 | +0.34(+0.97%) |
Mar 25, 2021 | 34.32 | 35.16 | 33.74 | 34.97 | 1,200,251 | -0.01(-0.03%) |
Mar 24, 2021 | 35.25 | 36.07 | 34.95 | 34.98 | 847,958 | -0.09(-0.26%) |
Mar 23, 2021 | 35.60 | 35.82 | 34.86 | 35.07 | 912,896 | -0.75(-2.09%) |
Mar 22, 2021 | 36.00 | 36.00 | 35.42 | 35.82 | 742,975 | +0.03(+0.08%) |
Mar 19, 2021 | 35.48 | 36.21 | 35.09 | 35.79 | 758,300 | +0.34(+0.96%) |
Mar 18, 2021 | 36.28 | 36.33 | 35.33 | 35.45 | 668,338 | -0.83(-2.29%) |
Mar 17, 2021 | 35.80 | 36.30 | 35.60 | 36.28 | 605,957 | +0.48(+1.34%) |
Mar 16, 2021 | 36.23 | 36.23 | 35.61 | 35.80 | 677,477 | -0.38(-1.05%) |
Mar 15, 2021 | 35.95 | 36.22 | 35.78 | 36.18 | 776,666 | +0.31(+0.86%) |
Mar 12, 2021 | 35.50 | 36.09 | 35.50 | 35.87 | 866,900 | +0.40(+1.13%) |
Mar 11, 2021 | 35.47 | 35.67 | 35.08 | 35.47 | 468,658 | +0.26(+0.74%) |
Mar 10, 2021 | 34.75 | 35.33 | 34.67 | 35.21 | 694,027 | +0.56(+1.62%) |
Mar 09, 2021 | 34.76 | 34.88 | 34.29 | 34.65 | 623,805 | +0.05(+0.14%) |
Mar 08, 2021 | 34.07 | 34.99 | 33.90 | 34.60 | 655,024 | +0.73(+2.16%) |
Mar 05, 2021 | 34.13 | 34.21 | 32.38 | 33.87 | 1,389,100 | +0.14(+0.42%) |
Mar 04, 2021 | 34.52 | 34.60 | 33.17 | 33.73 | 1,519,006 | -0.67(-1.95%) |
Mar 03, 2021 | 34.56 | 34.98 | 34.36 | 34.40 | 635,479 | -0.08(-0.23%) |
Mar 02, 2021 | 34.30 | 34.72 | 34.07 | 34.48 | 790,269 | +0.17(+0.50%) |
Mar 01, 2021 | 34.37 | 34.83 | 34.20 | 34.31 | 1,144,924 | +0.51(+1.51%) |
Feb 26, 2021 | 33.60 | 34.28 | 33.37 | 33.80 | 906,600 | +0.23(+0.69%) |
Feb 25, 2021 | 34.89 | 35.32 | 33.47 | 33.57 | 1,031,588 | -1.20(-3.45%) |
Feb 24, 2021 | 33.70 | 34.79 | 33.70 | 34.77 | 1,177,507 | +1.14(+3.39%) |
Feb 23, 2021 | 33.71 | 33.83 | 32.89 | 33.63 | 1,024,264 | -0.25(-0.74%) |
Feb 22, 2021 | 33.48 | 34.16 | 33.38 | 33.88 | 963,559 | +0.25(+0.74%) |
Feb 19, 2021 | 32.97 | 33.87 | 32.97 | 33.63 | 755,800 | +0.97(+2.97%) |
Feb 18, 2021 | 33.11 | 33.25 | 32.58 | 32.66 | 897,115 | -0.65(-1.95%) |
Feb 17, 2021 | 33.94 | 33.94 | 33.08 | 33.31 | 888,716 | -0.67(-1.97%) |
Feb 16, 2021 | 33.53 | 34.00 | 33.53 | 33.98 | 569,859 | +0.59(+1.77%) |
Feb 12, 2021 | 33.19 | 33.55 | 33.07 | 33.39 | 1,061,500 | +0.17(+0.51%) |
Feb 11, 2021 | 33.40 | 33.70 | 32.85 | 33.22 | 569,982 | -0.08(-0.24%) |
Feb 10, 2021 | 33.29 | 33.51 | 33.16 | 33.30 | 599,369 | +0.20(+0.60%) |
Feb 09, 2021 | 33.35 | 33.35 | 32.88 | 33.10 | 677,187 | -0.23(-0.69%) |
Feb 08, 2021 | 33.22 | 33.37 | 33.17 | 33.33 | 490,144 | +0.26(+0.79%) |
Feb 05, 2021 | 32.81 | 33.18 | 32.81 | 33.07 | 609,500 | +0.38(+1.16%) |
Feb 04, 2021 | 32.22 | 32.73 | 32.21 | 32.69 | 712,514 | +0.51(+1.58%) |
Feb 03, 2021 | 32.37 | 32.54 | 32.04 | 32.18 | 616,142 | -0.14(-0.43%) |
Feb 02, 2021 | 31.94 | 32.34 | 31.81 | 32.32 | 588,465 | +0.67(+2.12%) |