Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 36.74 | 36.81 | 36.61 | 36.79 | 3,382,341 | +0.10(+0.28%) |
Apr 29, 2021 | 36.47 | 36.70 | 36.39 | 36.69 | 1,183,068 | -0.13(-0.35%) |
Apr 28, 2021 | 36.77 | 36.84 | 36.61 | 36.81 | 2,021,279 | +0.05(+0.13%) |
Apr 27, 2021 | 37.00 | 37.06 | 36.74 | 36.77 | 2,791,222 | -0.32(-0.87%) |
Apr 26, 2021 | 37.15 | 37.23 | 37.08 | 37.09 | 1,272,960 | -0.04(-0.10%) |
Apr 23, 2021 | 37.19 | 37.22 | 36.99 | 37.13 | 1,368,545 | -0.06(-0.17%) |
Apr 22, 2021 | 37.12 | 37.21 | 36.91 | 37.19 | 1,505,525 | +0.14(+0.37%) |
Apr 21, 2021 | 37.00 | 37.09 | 36.87 | 37.05 | 1,102,581 | +0.07(+0.20%) |
Apr 20, 2021 | 36.71 | 37.05 | 36.71 | 36.98 | 1,036,479 | +0.16(+0.43%) |
Apr 19, 2021 | 36.78 | 36.93 | 36.74 | 36.82 | 4,977,247 | -0.09(-0.25%) |
Apr 16, 2021 | 36.84 | 37.03 | 36.81 | 36.92 | 1,389,653 | -0.24(-0.65%) |
Apr 15, 2021 | 36.97 | 37.34 | 36.96 | 37.16 | 1,814,782 | +0.55(+1.51%) |
Apr 14, 2021 | 36.59 | 36.64 | 36.48 | 36.60 | 1,419,516 | -0.10(-0.28%) |
Apr 13, 2021 | 36.43 | 36.70 | 36.40 | 36.70 | 2,987,529 | +0.25(+0.68%) |
Apr 12, 2021 | 36.45 | 36.48 | 36.36 | 36.45 | 1,099,398 | -0.03(-0.08%) |
Apr 09, 2021 | 36.46 | 36.64 | 36.36 | 36.48 | 1,895,158 | -0.12(-0.33%) |
Apr 08, 2021 | 36.43 | 36.60 | 36.43 | 36.60 | 841,867 | +0.29(+0.79%) |
Apr 07, 2021 | 36.44 | 36.60 | 36.30 | 36.32 | 1,127,648 | -0.23(-0.63%) |
Apr 06, 2021 | 36.36 | 36.57 | 36.32 | 36.55 | 1,842,652 | +0.25(+0.69%) |
Apr 05, 2021 | 36.21 | 36.31 | 36.06 | 36.30 | 2,173,716 | -0.17(-0.46%) |
Apr 01, 2021 | 36.22 | 36.48 | 36.15 | 36.46 | 5,691,863 | +0.51(+1.41%) |
Mar 31, 2021 | 36.10 | 36.17 | 35.77 | 35.96 | 5,570,164 | -0.13(-0.36%) |
Mar 30, 2021 | 35.87 | 36.16 | 35.78 | 36.09 | 2,250,402 | +0.17(+0.46%) |
Mar 29, 2021 | 36.24 | 36.25 | 35.79 | 35.92 | 1,259,450 | -0.29(-0.79%) |
Mar 26, 2021 | 36.14 | 36.35 | 36.10 | 36.21 | 1,402,550 | -0.15(-0.41%) |
Mar 25, 2021 | 36.64 | 36.70 | 36.33 | 36.35 | 8,013,409 | -0.26(-0.71%) |
Mar 24, 2021 | 36.32 | 36.63 | 36.28 | 36.61 | 16,101,770 | +0.19(+0.53%) |
Mar 23, 2021 | 36.18 | 36.43 | 36.08 | 36.42 | 1,702,605 | +0.32(+0.89%) |
Mar 22, 2021 | 35.95 | 36.13 | 35.87 | 36.10 | 4,463,965 | +0.37(+1.03%) |
Mar 19, 2021 | 35.52 | 35.74 | 35.47 | 35.73 | 1,574,048 | +0.21(+0.60%) |
Mar 18, 2021 | 35.35 | 35.64 | 35.32 | 35.51 | 1,949,843 | -0.35(-0.98%) |
Mar 17, 2021 | 35.81 | 35.91 | 35.58 | 35.87 | 2,616,627 | -0.27(-0.74%) |
Mar 16, 2021 | 36.28 | 36.31 | 35.98 | 36.13 | 1,813,136 | -0.10(-0.28%) |
Mar 15, 2021 | 36.16 | 36.31 | 36.13 | 36.23 | 2,125,309 | +0.18(+0.49%) |
Mar 12, 2021 | 36.11 | 36.13 | 35.93 | 36.06 | 2,121,713 | -0.75(-2.03%) |
Mar 11, 2021 | 36.82 | 36.88 | 36.66 | 36.81 | 1,956,329 | -0.22(-0.60%) |
Mar 10, 2021 | 36.97 | 37.07 | 36.85 | 37.03 | 2,761,661 | +0.06(+0.15%) |
Mar 09, 2021 | 36.87 | 36.99 | 36.79 | 36.97 | 1,766,426 | +0.48(+1.31%) |
Mar 08, 2021 | 36.74 | 36.75 | 36.49 | 36.49 | 2,116,056 | -0.29(-0.78%) |
Mar 05, 2021 | 36.58 | 36.87 | 36.54 | 36.78 | 2,458,095 | +0.06(+0.18%) |
Mar 04, 2021 | 36.96 | 37.05 | 36.55 | 36.71 | 3,102,559 | -0.25(-0.67%) |
Mar 03, 2021 | 36.92 | 37.10 | 36.77 | 36.96 | 2,639,607 | -0.39(-1.04%) |
Mar 02, 2021 | 37.17 | 37.37 | 37.14 | 37.35 | 2,489,963 | +0.01(+0.02%) |
Mar 01, 2021 | 37.24 | 37.41 | 37.08 | 37.34 | 6,349,754 | -0.49(-1.29%) |
Feb 26, 2021 | 37.18 | 37.84 | 36.94 | 37.83 | 6,034,047 | +1.19(+3.24%) |
Feb 25, 2021 | 36.94 | 37.05 | 36.20 | 36.64 | 6,515,409 | -0.65(-1.75%) |
Feb 24, 2021 | 36.93 | 37.37 | 36.87 | 37.29 | 1,871,281 | -0.23(-0.61%) |
Feb 23, 2021 | 37.46 | 37.70 | 37.36 | 37.52 | 2,303,529 | -0.10(-0.27%) |
Feb 22, 2021 | 37.82 | 38.00 | 37.51 | 37.63 | 1,747,369 | -0.27(-0.71%) |
Feb 19, 2021 | 38.09 | 38.15 | 37.79 | 37.89 | 1,791,913 | -0.50(-1.30%) |
Feb 18, 2021 | 38.23 | 38.46 | 38.15 | 38.39 | 1,592,483 | -0.12(-0.31%) |
Feb 17, 2021 | 38.54 | 38.65 | 38.29 | 38.51 | 2,733,494 | +0.20(+0.53%) |
Feb 16, 2021 | 38.38 | 38.48 | 38.23 | 38.31 | 1,874,166 | -0.55(-1.42%) |
Feb 12, 2021 | 38.98 | 39.09 | 38.83 | 38.86 | 1,437,525 | -0.44(-1.13%) |
Feb 11, 2021 | 39.49 | 39.52 | 39.26 | 39.30 | 2,907,927 | -0.20(-0.51%) |
Feb 10, 2021 | 39.38 | 39.52 | 39.36 | 39.51 | 1,644,700 | +0.24(+0.61%) |
Feb 09, 2021 | 39.38 | 39.49 | 39.23 | 39.27 | 4,443,383 | +0.02(+0.05%) |
Feb 08, 2021 | 39.16 | 39.40 | 39.09 | 39.25 | 1,831,629 | +0.17(+0.42%) |
Feb 05, 2021 | 39.35 | 39.47 | 39.07 | 39.08 | 3,312,908 | -0.32(-0.82%) |
Feb 04, 2021 | 39.39 | 39.47 | 39.30 | 39.40 | 1,360,175 | -0.10(-0.26%) |
Feb 03, 2021 | 39.70 | 39.74 | 39.50 | 39.51 | 748,829 | -0.36(-0.90%) |
Feb 02, 2021 | 39.78 | 39.87 | 39.73 | 39.86 | 710,532 | -0.24(-0.60%) |