Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 38.57 | 38.62 | 38.30 | 38.33 | 2,841,301 | -0.20(-0.52%) |
Apr 29, 2021 | 38.42 | 38.94 | 38.15 | 38.53 | 793,279 | +0.27(+0.71%) |
Apr 28, 2021 | 38.39 | 38.52 | 38.16 | 38.26 | 990,614 | -0.06(-0.16%) |
Apr 27, 2021 | 38.41 | 38.47 | 38.10 | 38.32 | 942,793 | -0.09(-0.23%) |
Apr 26, 2021 | 38.82 | 38.82 | 38.31 | 38.41 | 816,858 | -0.34(-0.88%) |
Apr 23, 2021 | 38.74 | 38.92 | 38.38 | 38.75 | 765,487 | +0.12(+0.32%) |
Apr 22, 2021 | 38.78 | 39.02 | 38.47 | 38.63 | 903,291 | -0.30(-0.77%) |
Apr 21, 2021 | 38.94 | 39.02 | 38.69 | 38.93 | 845,238 | -0.11(-0.27%) |
Apr 20, 2021 | 38.33 | 39.06 | 38.33 | 39.03 | 894,133 | +0.57(+1.48%) |
Apr 19, 2021 | 38.76 | 38.79 | 38.34 | 38.46 | 987,916 | -0.14(-0.36%) |
Apr 16, 2021 | 38.59 | 38.82 | 38.45 | 38.60 | 840,861 | +0.22(+0.57%) |
Apr 15, 2021 | 38.08 | 38.41 | 37.79 | 38.38 | 669,909 | +0.39(+1.02%) |
Apr 14, 2021 | 37.88 | 38.20 | 37.64 | 38.00 | 921,942 | +0.13(+0.35%) |
Apr 13, 2021 | 37.49 | 38.20 | 37.01 | 37.87 | 1,624,226 | +0.45(+1.20%) |
Apr 12, 2021 | 36.92 | 37.55 | 36.86 | 37.42 | 1,278,868 | +0.68(+1.84%) |
Apr 09, 2021 | 36.98 | 37.02 | 36.43 | 36.74 | 944,173 | -0.33(-0.90%) |
Apr 08, 2021 | 36.76 | 37.11 | 36.46 | 37.08 | 1,384,132 | +0.26(+0.71%) |
Apr 07, 2021 | 36.57 | 36.81 | 36.30 | 36.81 | 786,758 | +0.34(+0.94%) |
Apr 06, 2021 | 36.21 | 36.57 | 36.00 | 36.47 | 1,090,871 | +0.11(+0.29%) |
Apr 05, 2021 | 36.31 | 36.70 | 36.05 | 36.37 | 692,734 | +0.19(+0.53%) |
Apr 01, 2021 | 36.08 | 36.17 | 35.60 | 36.17 | 919,999 | +0.21(+0.59%) |
Mar 31, 2021 | 36.41 | 36.53 | 35.75 | 35.96 | 1,345,212 | -0.47(-1.30%) |
Mar 30, 2021 | 36.32 | 36.45 | 36.00 | 36.44 | 1,293,279 | +0.04(+0.12%) |
Mar 29, 2021 | 36.12 | 36.60 | 35.99 | 36.39 | 879,450 | -0.06(-0.17%) |
Mar 26, 2021 | 36.83 | 36.88 | 36.11 | 36.46 | 1,195,725 | -0.24(-0.65%) |
Mar 25, 2021 | 35.70 | 36.82 | 35.33 | 36.69 | 1,328,553 | +1.00(+2.80%) |
Mar 24, 2021 | 35.54 | 36.48 | 35.42 | 35.69 | 943,159 | +0.27(+0.77%) |
Mar 23, 2021 | 35.39 | 35.89 | 35.11 | 35.42 | 1,007,563 | -0.35(-0.98%) |
Mar 22, 2021 | 36.69 | 36.69 | 35.47 | 35.77 | 805,732 | -0.59(-1.62%) |
Mar 19, 2021 | 35.80 | 36.61 | 35.17 | 36.36 | 4,638,765 | +0.73(+2.04%) |
Mar 18, 2021 | 35.87 | 35.98 | 35.49 | 35.63 | 952,552 | -0.37(-1.02%) |
Mar 17, 2021 | 36.53 | 36.53 | 35.92 | 36.00 | 918,131 | -0.53(-1.46%) |
Mar 16, 2021 | 36.24 | 36.61 | 36.00 | 36.53 | 1,007,408 | +0.01(+0.02%) |
Mar 15, 2021 | 35.67 | 36.54 | 35.53 | 36.53 | 997,883 | +0.85(+2.38%) |
Mar 12, 2021 | 35.28 | 35.85 | 35.19 | 35.67 | 791,030 | +0.55(+1.57%) |
Mar 11, 2021 | 35.62 | 35.66 | 34.98 | 35.12 | 807,518 | -0.37(-1.03%) |
Mar 10, 2021 | 34.62 | 35.55 | 34.49 | 35.49 | 813,513 | +0.75(+2.15%) |
Mar 09, 2021 | 35.62 | 35.85 | 34.70 | 34.74 | 1,048,700 | -0.94(-2.63%) |
Mar 08, 2021 | 35.56 | 35.85 | 34.87 | 35.68 | 1,163,700 | +0.31(+0.89%) |
Mar 05, 2021 | 34.34 | 35.50 | 34.17 | 35.37 | 1,263,637 | +1.36(+3.99%) |
Mar 04, 2021 | 34.03 | 34.64 | 33.76 | 34.01 | 1,179,645 | +0.03(+0.08%) |
Mar 03, 2021 | 33.77 | 34.43 | 33.38 | 33.98 | 979,227 | +0.26(+0.77%) |
Mar 02, 2021 | 33.73 | 33.82 | 33.26 | 33.72 | 1,152,667 | +0.20(+0.60%) |
Mar 01, 2021 | 33.97 | 34.48 | 33.52 | 33.52 | 1,664,446 | +0.20(+0.60%) |
Feb 26, 2021 | 34.62 | 34.72 | 33.28 | 33.32 | 1,962,541 | -1.25(-3.62%) |
Feb 25, 2021 | 35.19 | 35.37 | 34.57 | 34.57 | 1,087,956 | -0.37(-1.07%) |
Feb 24, 2021 | 34.47 | 35.12 | 34.37 | 34.95 | 1,122,692 | +0.50(+1.44%) |
Feb 23, 2021 | 35.03 | 35.24 | 34.43 | 34.45 | 1,332,172 | -0.55(-1.57%) |
Feb 22, 2021 | 35.17 | 35.30 | 34.84 | 35.00 | 1,046,006 | -0.04(-0.12%) |
Feb 19, 2021 | 34.48 | 35.11 | 34.38 | 35.04 | 837,672 | +0.66(+1.92%) |
Feb 18, 2021 | 34.96 | 35.18 | 34.37 | 34.38 | 768,098 | -0.63(-1.79%) |
Feb 17, 2021 | 34.88 | 35.17 | 34.36 | 35.01 | 1,205,671 | +0.14(+0.40%) |
Feb 16, 2021 | 33.93 | 34.91 | 33.87 | 34.87 | 1,469,081 | +1.05(+3.11%) |
Feb 12, 2021 | 33.56 | 33.86 | 33.36 | 33.82 | 760,527 | +0.19(+0.57%) |
Feb 11, 2021 | 33.26 | 33.69 | 33.13 | 33.63 | 1,125,004 | +0.29(+0.86%) |
Feb 10, 2021 | 33.22 | 33.60 | 33.13 | 33.34 | 1,455,316 | +0.64(+1.97%) |
Feb 09, 2021 | 32.52 | 32.87 | 32.31 | 32.70 | 913,507 | +0.36(+1.10%) |
Feb 08, 2021 | 32.51 | 32.63 | 32.15 | 32.34 | 1,018,177 | -0.10(-0.32%) |
Feb 05, 2021 | 32.18 | 32.56 | 31.94 | 32.44 | 763,861 | +0.47(+1.47%) |
Feb 04, 2021 | 31.48 | 32.03 | 31.05 | 31.97 | 1,480,344 | +0.53(+1.69%) |
Feb 03, 2021 | 30.98 | 31.47 | 30.89 | 31.44 | 944,419 | +0.13(+0.42%) |
Feb 02, 2021 | 31.76 | 32.00 | 31.21 | 31.31 | 1,293,440 | -0.33(-1.04%) |