Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.98 | 38.67 | 37.98 | 38.56 | 1,357,654 | +0.26(+0.67%) |
Apr 29, 2021 | 38.49 | 38.81 | 37.67 | 38.30 | 1,990,321 | -0.13(-0.34%) |
Apr 28, 2021 | 37.98 | 38.54 | 37.93 | 38.43 | 1,828,918 | +0.44(+1.15%) |
Apr 27, 2021 | 37.67 | 38.14 | 37.59 | 38.00 | 910,272 | +0.41(+1.09%) |
Apr 26, 2021 | 37.75 | 37.81 | 37.38 | 37.58 | 1,432,374 | +0.05(+0.12%) |
Apr 23, 2021 | 36.42 | 37.56 | 36.40 | 37.54 | 1,232,974 | +1.18(+3.23%) |
Apr 22, 2021 | 36.08 | 37.09 | 35.91 | 36.36 | 1,686,844 | +0.47(+1.31%) |
Apr 21, 2021 | 35.42 | 36.00 | 35.42 | 35.89 | 1,251,814 | +0.39(+1.09%) |
Apr 20, 2021 | 36.01 | 36.11 | 35.23 | 35.51 | 788,843 | -0.50(-1.38%) |
Apr 19, 2021 | 35.93 | 36.15 | 35.75 | 36.00 | 1,156,017 | +0.12(+0.33%) |
Apr 16, 2021 | 35.48 | 35.98 | 35.32 | 35.89 | 913,474 | +0.61(+1.72%) |
Apr 15, 2021 | 35.11 | 35.40 | 35.04 | 35.28 | 771,232 | +0.04(+0.10%) |
Apr 14, 2021 | 34.60 | 35.76 | 34.60 | 35.24 | 1,412,713 | +0.52(+1.48%) |
Apr 13, 2021 | 34.48 | 34.78 | 34.07 | 34.73 | 1,161,225 | +0.38(+1.11%) |
Apr 12, 2021 | 34.32 | 34.38 | 34.11 | 34.35 | 1,212,410 | -0.01(-0.03%) |
Apr 09, 2021 | 34.88 | 34.88 | 34.15 | 34.36 | 877,297 | +0.05(+0.16%) |
Apr 08, 2021 | 34.62 | 34.76 | 34.20 | 34.30 | 929,701 | -0.05(-0.13%) |
Apr 07, 2021 | 33.81 | 34.37 | 33.73 | 34.35 | 1,126,893 | +0.63(+1.88%) |
Apr 06, 2021 | 34.01 | 34.01 | 33.64 | 33.72 | 1,558,550 | -0.20(-0.59%) |
Apr 05, 2021 | 34.06 | 34.45 | 33.85 | 33.91 | 1,191,282 | +0.12(+0.35%) |
Apr 01, 2021 | 33.49 | 33.85 | 33.25 | 33.80 | 995,672 | +0.57(+1.71%) |
Mar 31, 2021 | 33.61 | 33.88 | 33.07 | 33.23 | 2,668,463 | -0.32(-0.94%) |
Mar 30, 2021 | 32.73 | 33.57 | 32.72 | 33.54 | 1,940,089 | +0.65(+1.98%) |
Mar 29, 2021 | 33.19 | 33.35 | 32.79 | 32.89 | 2,770,627 | -0.36(-1.09%) |
Mar 26, 2021 | 33.34 | 33.44 | 32.80 | 33.25 | 1,430,559 | -0.05(-0.16%) |
Mar 25, 2021 | 33.16 | 33.54 | 32.60 | 33.31 | 1,055,376 | +0.08(+0.24%) |
Mar 24, 2021 | 33.30 | 33.83 | 33.16 | 33.23 | 2,173,994 | +0.06(+0.19%) |
Mar 23, 2021 | 33.44 | 33.63 | 33.03 | 33.16 | 2,405,754 | -0.30(-0.89%) |
Mar 22, 2021 | 32.84 | 33.62 | 32.81 | 33.46 | 1,222,685 | +0.49(+1.48%) |
Mar 19, 2021 | 32.88 | 33.18 | 32.47 | 32.97 | 2,852,933 | +0.10(+0.30%) |
Mar 18, 2021 | 33.66 | 33.73 | 32.66 | 32.88 | 1,571,010 | -0.84(-2.49%) |
Mar 17, 2021 | 33.44 | 33.85 | 33.12 | 33.72 | 1,117,812 | +0.13(+0.38%) |
Mar 16, 2021 | 33.88 | 34.13 | 33.40 | 33.59 | 1,215,798 | -0.17(-0.51%) |
Mar 15, 2021 | 33.25 | 33.88 | 33.05 | 33.76 | 1,118,634 | +0.71(+2.16%) |
Mar 12, 2021 | 33.04 | 33.26 | 32.81 | 33.05 | 2,465,063 | -0.20(-0.61%) |
Mar 11, 2021 | 33.00 | 33.42 | 32.93 | 33.25 | 2,517,333 | +0.41(+1.25%) |
Mar 10, 2021 | 32.89 | 33.16 | 32.59 | 32.84 | 2,359,185 | +0.40(+1.23%) |
Mar 09, 2021 | 32.06 | 32.82 | 31.94 | 32.44 | 1,706,514 | +0.62(+1.96%) |
Mar 08, 2021 | 31.34 | 31.89 | 31.18 | 31.82 | 1,317,682 | +0.59(+1.88%) |
Mar 05, 2021 | 31.82 | 32.09 | 31.09 | 31.23 | 1,526,918 | -0.43(-1.37%) |
Mar 04, 2021 | 31.66 | 32.03 | 30.99 | 31.66 | 1,543,566 | -0.09(-0.28%) |
Mar 03, 2021 | 32.20 | 32.20 | 31.71 | 31.75 | 1,654,548 | -0.22(-0.68%) |
Mar 02, 2021 | 31.76 | 32.14 | 31.63 | 31.97 | 1,440,596 | +0.21(+0.65%) |
Mar 01, 2021 | 31.63 | 31.87 | 31.08 | 31.76 | 1,318,461 | +0.80(+2.60%) |
Feb 26, 2021 | 31.23 | 31.37 | 30.22 | 30.96 | 3,067,887 | -0.20(-0.64%) |
Feb 25, 2021 | 32.06 | 32.29 | 31.08 | 31.16 | 1,255,372 | -1.01(-3.15%) |
Feb 24, 2021 | 32.57 | 32.90 | 31.84 | 32.17 | 1,855,678 | -0.58(-1.77%) |
Feb 23, 2021 | 32.76 | 32.90 | 31.82 | 32.75 | 2,854,904 | +0.06(+0.19%) |
Feb 22, 2021 | 32.88 | 32.95 | 32.53 | 32.69 | 2,191,268 | -0.31(-0.93%) |
Feb 19, 2021 | 33.08 | 33.29 | 32.81 | 32.99 | 2,072,436 | +0.38(+1.16%) |
Feb 18, 2021 | 32.99 | 33.02 | 32.37 | 32.61 | 2,131,856 | -0.42(-1.29%) |
Feb 17, 2021 | 33.24 | 33.57 | 32.78 | 33.04 | 2,190,841 | -0.55(-1.64%) |
Feb 16, 2021 | 33.76 | 33.88 | 33.40 | 33.59 | 1,630,500 | +0.00(+0.00%) |
Feb 12, 2021 | 33.75 | 33.75 | 33.35 | 33.59 | 1,576,038 | +0.20(+0.60%) |
Feb 11, 2021 | 33.88 | 33.91 | 32.81 | 33.39 | 1,941,837 | -0.20(-0.59%) |
Feb 10, 2021 | 33.86 | 33.95 | 33.19 | 33.59 | 2,349,069 | +0.10(+0.29%) |
Feb 09, 2021 | 32.97 | 33.77 | 32.89 | 33.49 | 2,276,075 | +0.62(+1.88%) |
Feb 08, 2021 | 33.20 | 33.29 | 32.51 | 32.87 | 1,652,349 | +0.01(+0.03%) |
Feb 05, 2021 | 33.43 | 33.43 | 32.50 | 32.86 | 1,586,704 | +0.45(+1.38%) |
Feb 04, 2021 | 30.35 | 32.45 | 30.31 | 32.41 | 3,138,115 | +2.15(+7.09%) |
Feb 03, 2021 | 30.04 | 30.29 | 29.59 | 30.27 | 2,030,673 | +0.21(+0.69%) |
Feb 02, 2021 | 29.44 | 30.29 | 29.44 | 30.06 | 1,604,922 | +0.69(+2.35%) |