Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.74 | 37.84 | 37.74 | 37.82 | 9,000 | +0.27(+0.72%) |
Apr 29, 2021 | 37.74 | 37.77 | 37.52 | 37.55 | 1,756 | +0.19(+0.51%) |
Apr 28, 2021 | 37.61 | 37.61 | 37.36 | 37.36 | 19,326 | -0.10(-0.26%) |
Apr 27, 2021 | 37.24 | 37.46 | 37.24 | 37.45 | 5,766 | +0.42(+1.14%) |
Apr 26, 2021 | 36.93 | 37.03 | 36.93 | 37.03 | 1,198 | +0.17(+0.47%) |
Apr 23, 2021 | 36.91 | 36.92 | 36.86 | 36.86 | 7,200 | -0.11(-0.30%) |
Apr 22, 2021 | 37.05 | 37.09 | 36.97 | 36.97 | 1,892 | -0.02(-0.04%) |
Apr 21, 2021 | 37.01 | 37.05 | 36.98 | 36.98 | 101,390 | +0.00(+0.00%) |
Apr 20, 2021 | 37.24 | 37.24 | 36.98 | 36.98 | 14,944 | -0.08(-0.21%) |
Apr 19, 2021 | 37.15 | 37.15 | 36.96 | 37.06 | 69,248 | -0.43(-1.14%) |
Apr 16, 2021 | 37.54 | 37.54 | 37.48 | 37.49 | 6,000 | +0.06(+0.16%) |
Apr 15, 2021 | 37.45 | 37.47 | 37.41 | 37.43 | 9,638 | -0.15(-0.40%) |
Apr 14, 2021 | 37.63 | 37.68 | 37.58 | 37.58 | 20,346 | -0.07(-0.19%) |
Apr 13, 2021 | 37.84 | 37.84 | 37.65 | 37.65 | 32,280 | -0.27(-0.72%) |
Apr 12, 2021 | 37.91 | 37.94 | 37.91 | 37.92 | 8,430 | -0.18(-0.46%) |
Apr 09, 2021 | 38.23 | 38.23 | 38.08 | 38.10 | 6,000 | +0.24(+0.63%) |
Apr 08, 2021 | 37.73 | 37.87 | 37.70 | 37.86 | 8,152 | -0.35(-0.91%) |
Apr 07, 2021 | 38.20 | 38.26 | 38.12 | 38.21 | 22,322 | -0.03(-0.07%) |
Apr 06, 2021 | 38.21 | 38.28 | 38.15 | 38.24 | 8,372 | -0.26(-0.68%) |
Apr 05, 2021 | 38.67 | 38.67 | 38.35 | 38.50 | 19,010 | -0.28(-0.73%) |
Apr 01, 2021 | 38.84 | 38.88 | 38.75 | 38.78 | 131,000 | -0.09(-0.23%) |
Mar 31, 2021 | 38.91 | 38.91 | 38.70 | 38.88 | 31,022 | +0.27(+0.71%) |
Mar 30, 2021 | 38.61 | 38.61 | 38.51 | 38.60 | 16,616 | +0.38(+1.01%) |
Mar 29, 2021 | 38.15 | 38.23 | 38.15 | 38.22 | 9,394 | +0.11(+0.29%) |
Mar 26, 2021 | 38.21 | 38.23 | 38.09 | 38.11 | 22,000 | +0.37(+0.97%) |
Mar 25, 2021 | 37.72 | 37.82 | 37.72 | 37.74 | 20,670 | +0.29(+0.78%) |
Mar 24, 2021 | 37.60 | 37.60 | 37.45 | 37.45 | 15,038 | +0.06(+0.16%) |
Mar 23, 2021 | 37.41 | 37.48 | 37.39 | 37.39 | 8,720 | -0.14(-0.37%) |
Mar 22, 2021 | 37.52 | 37.53 | 37.47 | 37.53 | 6,244 | -0.06(-0.15%) |
Mar 19, 2021 | 37.69 | 37.70 | 37.55 | 37.59 | 8,400 | +0.01(+0.04%) |
Mar 18, 2021 | 37.83 | 37.83 | 37.57 | 37.57 | 2,454 | -0.01(-0.03%) |
Mar 17, 2021 | 37.78 | 37.88 | 37.40 | 37.58 | 27,806 | -0.07(-0.18%) |
Mar 16, 2021 | 37.58 | 37.70 | 37.38 | 37.65 | 14,410 | -0.10(-0.27%) |
Mar 15, 2021 | 37.82 | 37.82 | 37.73 | 37.75 | 7,390 | +0.06(+0.15%) |
Mar 12, 2021 | 37.73 | 37.73 | 37.65 | 37.69 | 8,800 | +0.39(+1.06%) |
Mar 11, 2021 | 37.45 | 37.45 | 37.28 | 37.30 | 8,372 | +0.06(+0.16%) |
Mar 10, 2021 | 37.30 | 37.42 | 37.02 | 37.24 | 20,816 | -0.09(-0.24%) |
Mar 09, 2021 | 37.46 | 37.56 | 37.29 | 37.33 | 20,002 | -0.28(-0.76%) |
Mar 08, 2021 | 37.49 | 37.62 | 37.49 | 37.62 | 8,860 | +0.39(+1.05%) |
Mar 05, 2021 | 37.16 | 37.27 | 37.08 | 37.23 | 53,400 | +0.32(+0.85%) |
Mar 04, 2021 | 36.63 | 36.95 | 36.63 | 36.91 | 291,906 | +0.58(+1.61%) |
Mar 03, 2021 | 36.32 | 36.41 | 36.27 | 36.33 | 48,516 | +0.16(+0.44%) |
Mar 02, 2021 | 36.22 | 36.23 | 36.15 | 36.16 | 21,242 | -0.04(-0.11%) |
Mar 01, 2021 | 36.09 | 36.28 | 36.03 | 36.21 | 34,834 | +0.16(+0.44%) |
Feb 26, 2021 | 35.94 | 36.09 | 35.94 | 36.05 | 14,400 | +0.21(+0.57%) |
Feb 25, 2021 | 35.73 | 35.90 | 35.69 | 35.84 | 12,102 | +0.27(+0.75%) |
Feb 24, 2021 | 35.63 | 35.72 | 35.56 | 35.58 | 44,892 | +0.39(+1.11%) |
Feb 23, 2021 | 35.23 | 35.23 | 35.08 | 35.19 | 8,102 | +0.12(+0.34%) |
Feb 22, 2021 | 35.24 | 35.24 | 34.99 | 35.06 | 21,078 | -0.25(-0.71%) |
Feb 19, 2021 | 35.38 | 35.41 | 35.30 | 35.32 | 50,400 | -0.13(-0.38%) |
Feb 18, 2021 | 35.45 | 35.45 | 35.44 | 35.45 | 6,910 | -0.14(-0.40%) |
Feb 17, 2021 | 35.64 | 35.64 | 35.56 | 35.59 | 6,118 | -0.05(-0.15%) |
Feb 16, 2021 | 35.52 | 35.65 | 35.49 | 35.65 | 58,374 | +0.65(+1.87%) |
Feb 12, 2021 | 35.06 | 35.06 | 34.98 | 34.99 | 2,400 | +0.14(+0.41%) |
Feb 11, 2021 | 34.87 | 34.88 | 34.79 | 34.85 | 3,356 | +0.07(+0.19%) |
Feb 10, 2021 | 34.73 | 34.79 | 34.73 | 34.78 | 3,296 | +0.03(+0.07%) |
Feb 09, 2021 | 34.82 | 34.82 | 34.73 | 34.76 | 11,056 | -0.41(-1.16%) |
Feb 08, 2021 | 35.27 | 35.29 | 35.15 | 35.16 | 17,402 | -0.12(-0.34%) |
Feb 05, 2021 | 35.41 | 35.41 | 35.27 | 35.28 | 15,800 | -0.22(-0.61%) |
Feb 04, 2021 | 35.28 | 35.50 | 35.28 | 35.50 | 6,724 | +0.43(+1.23%) |
Feb 03, 2021 | 35.06 | 35.10 | 35.05 | 35.07 | 5,478 | +0.01(+0.02%) |
Feb 02, 2021 | 35.08 | 35.13 | 35.06 | 35.06 | 5,816 | +0.05(+0.15%) |