Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.37 | 39.37 | 39.03 | 39.18 | 1,364,591 | -0.27(-0.67%) |
Apr 29, 2021 | 39.15 | 39.44 | 39.13 | 39.44 | 916,749 | +0.49(+1.25%) |
Apr 28, 2021 | 38.93 | 39.04 | 38.88 | 38.95 | 926,800 | +0.18(+0.46%) |
Apr 27, 2021 | 38.85 | 38.88 | 38.69 | 38.78 | 763,450 | -0.06(-0.16%) |
Apr 26, 2021 | 38.94 | 39.01 | 38.77 | 38.84 | 805,670 | -0.04(-0.09%) |
Apr 23, 2021 | 38.67 | 38.98 | 38.57 | 38.88 | 533,087 | +0.27(+0.69%) |
Apr 22, 2021 | 39.08 | 39.08 | 38.59 | 38.61 | 1,265,421 | -0.46(-1.18%) |
Apr 21, 2021 | 38.62 | 39.11 | 38.61 | 39.07 | 865,532 | +0.47(+1.22%) |
Apr 20, 2021 | 38.56 | 38.66 | 38.47 | 38.60 | 755,093 | -0.04(-0.09%) |
Apr 19, 2021 | 38.79 | 38.83 | 38.52 | 38.64 | 1,218,962 | -0.14(-0.35%) |
Apr 16, 2021 | 38.71 | 38.84 | 38.66 | 38.77 | 862,533 | +0.20(+0.53%) |
Apr 15, 2021 | 38.46 | 38.58 | 38.36 | 38.57 | 710,801 | +0.27(+0.69%) |
Apr 14, 2021 | 38.19 | 38.44 | 38.14 | 38.30 | 915,930 | +0.11(+0.30%) |
Apr 13, 2021 | 38.21 | 38.25 | 37.95 | 38.19 | 553,877 | -0.12(-0.32%) |
Apr 12, 2021 | 38.22 | 38.31 | 38.16 | 38.31 | 627,172 | +0.18(+0.46%) |
Apr 09, 2021 | 38.14 | 38.29 | 37.98 | 38.14 | 614,963 | +0.05(+0.14%) |
Apr 08, 2021 | 38.27 | 38.27 | 38.01 | 38.08 | 876,861 | -0.17(-0.44%) |
Apr 07, 2021 | 38.31 | 38.40 | 38.15 | 38.25 | 782,760 | -0.02(-0.05%) |
Apr 06, 2021 | 38.25 | 38.31 | 38.17 | 38.27 | 1,128,249 | +0.00(+0.00%) |
Apr 05, 2021 | 38.29 | 38.37 | 38.09 | 38.27 | 925,221 | +0.25(+0.65%) |
Apr 01, 2021 | 37.92 | 38.03 | 37.57 | 38.02 | 832,436 | +0.13(+0.35%) |
Mar 31, 2021 | 37.95 | 37.99 | 37.76 | 37.89 | 1,286,664 | -0.06(-0.16%) |
Mar 30, 2021 | 38.06 | 38.11 | 37.85 | 37.95 | 818,922 | -0.15(-0.39%) |
Mar 29, 2021 | 37.94 | 38.25 | 37.91 | 38.10 | 1,205,455 | +0.02(+0.05%) |
Mar 26, 2021 | 37.72 | 38.10 | 37.61 | 38.08 | 1,578,539 | +0.57(+1.53%) |
Mar 25, 2021 | 36.89 | 37.59 | 36.68 | 37.51 | 1,229,035 | +0.57(+1.53%) |
Mar 24, 2021 | 37.06 | 37.41 | 36.94 | 36.94 | 944,697 | -0.03(-0.07%) |
Mar 23, 2021 | 37.31 | 37.44 | 36.88 | 36.97 | 936,444 | -0.53(-1.41%) |
Mar 22, 2021 | 37.36 | 37.56 | 37.15 | 37.50 | 866,140 | +0.12(+0.31%) |
Mar 19, 2021 | 37.45 | 37.63 | 37.21 | 37.38 | 1,292,834 | -0.05(-0.14%) |
Mar 18, 2021 | 37.70 | 37.83 | 37.37 | 37.44 | 1,180,928 | -0.26(-0.70%) |
Mar 17, 2021 | 37.54 | 37.75 | 37.44 | 37.70 | 820,549 | +0.18(+0.47%) |
Mar 16, 2021 | 37.59 | 37.62 | 37.38 | 37.52 | 925,136 | -0.20(-0.54%) |
Mar 15, 2021 | 37.51 | 37.74 | 37.40 | 37.73 | 1,119,038 | +0.27(+0.73%) |
Mar 12, 2021 | 37.25 | 37.46 | 37.21 | 37.45 | 1,124,021 | +0.43(+1.17%) |
Mar 11, 2021 | 37.15 | 37.36 | 36.98 | 37.02 | 820,046 | -0.11(-0.31%) |
Mar 10, 2021 | 36.71 | 37.26 | 36.71 | 37.14 | 1,396,766 | +0.55(+1.52%) |
Mar 09, 2021 | 36.88 | 36.97 | 36.58 | 36.58 | 1,263,924 | -0.26(-0.69%) |
Mar 08, 2021 | 36.29 | 37.12 | 36.27 | 36.84 | 1,857,463 | +0.70(+1.95%) |
Mar 05, 2021 | 35.64 | 36.26 | 35.43 | 36.13 | 2,382,571 | +0.79(+2.24%) |
Mar 04, 2021 | 35.58 | 35.88 | 34.96 | 35.34 | 2,156,580 | -0.24(-0.67%) |
Mar 03, 2021 | 35.34 | 35.79 | 35.29 | 35.58 | 1,210,511 | +0.27(+0.77%) |
Mar 02, 2021 | 35.23 | 35.52 | 35.15 | 35.30 | 818,467 | +0.07(+0.20%) |
Mar 01, 2021 | 35.03 | 35.50 | 35.01 | 35.23 | 811,698 | +0.64(+1.86%) |
Feb 26, 2021 | 35.22 | 35.23 | 34.59 | 34.59 | 1,663,156 | -0.58(-1.65%) |
Feb 25, 2021 | 35.77 | 35.93 | 35.09 | 35.17 | 1,463,852 | -0.59(-1.65%) |
Feb 24, 2021 | 35.31 | 35.82 | 35.25 | 35.76 | 962,177 | +0.47(+1.32%) |
Feb 23, 2021 | 35.30 | 35.38 | 35.04 | 35.30 | 1,636,675 | +0.11(+0.33%) |
Feb 22, 2021 | 34.86 | 35.27 | 34.86 | 35.18 | 1,390,185 | +0.32(+0.92%) |
Feb 19, 2021 | 34.93 | 34.93 | 34.80 | 34.86 | 632,838 | +0.01(+0.03%) |
Feb 18, 2021 | 34.76 | 34.95 | 34.76 | 34.85 | 538,038 | -0.02(-0.05%) |
Feb 17, 2021 | 34.68 | 34.88 | 34.53 | 34.87 | 827,125 | +0.19(+0.56%) |
Feb 16, 2021 | 34.87 | 34.87 | 34.61 | 34.68 | 1,311,228 | -0.11(-0.30%) |
Feb 12, 2021 | 34.59 | 34.78 | 34.58 | 34.78 | 862,546 | +0.11(+0.30%) |
Feb 11, 2021 | 34.99 | 34.99 | 34.48 | 34.68 | 741,436 | -0.29(-0.83%) |
Feb 10, 2021 | 35.03 | 35.05 | 34.74 | 34.96 | 841,127 | +0.06(+0.18%) |
Feb 09, 2021 | 34.75 | 34.94 | 34.68 | 34.90 | 598,868 | +0.17(+0.48%) |
Feb 08, 2021 | 34.59 | 34.74 | 34.55 | 34.74 | 861,804 | +0.27(+0.79%) |
Feb 05, 2021 | 34.35 | 34.52 | 34.28 | 34.46 | 695,620 | +0.28(+0.82%) |
Feb 04, 2021 | 33.94 | 34.18 | 33.83 | 34.18 | 659,223 | +0.27(+0.80%) |
Feb 03, 2021 | 33.65 | 33.97 | 33.54 | 33.91 | 780,743 | +0.29(+0.86%) |
Feb 02, 2021 | 33.81 | 33.93 | 33.53 | 33.62 | 767,517 | +0.01(+0.03%) |