Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.56 | 37.68 | 36.32 | 36.65 | 3,772,863 | -2.13(-5.50%) |
Apr 29, 2021 | 39.82 | 39.90 | 38.10 | 38.79 | 4,269,352 | +0.84(+2.20%) |
Apr 28, 2021 | 38.41 | 38.48 | 37.80 | 37.95 | 3,057,116 | -1.16(-2.97%) |
Apr 27, 2021 | 39.28 | 39.30 | 38.71 | 39.11 | 1,759,734 | +0.43(+1.12%) |
Apr 26, 2021 | 38.27 | 38.89 | 38.26 | 38.68 | 1,338,053 | +0.46(+1.21%) |
Apr 23, 2021 | 37.72 | 38.34 | 37.65 | 38.22 | 1,150,018 | +1.09(+2.94%) |
Apr 22, 2021 | 37.89 | 37.90 | 37.00 | 37.13 | 1,688,444 | -0.10(-0.26%) |
Apr 21, 2021 | 36.32 | 37.24 | 36.19 | 37.22 | 2,039,520 | +0.81(+2.21%) |
Apr 20, 2021 | 36.72 | 36.93 | 36.17 | 36.42 | 2,625,201 | -1.35(-3.57%) |
Apr 19, 2021 | 38.33 | 38.47 | 37.34 | 37.76 | 2,272,029 | -0.55(-1.44%) |
Apr 16, 2021 | 38.23 | 38.51 | 38.07 | 38.31 | 2,370,845 | +0.04(+0.10%) |
Apr 15, 2021 | 38.56 | 38.72 | 38.18 | 38.28 | 3,026,802 | -0.11(-0.28%) |
Apr 14, 2021 | 38.78 | 38.79 | 38.30 | 38.38 | 1,623,496 | -0.14(-0.36%) |
Apr 13, 2021 | 38.93 | 38.96 | 38.20 | 38.52 | 2,805,008 | +0.50(+1.32%) |
Apr 12, 2021 | 38.58 | 38.61 | 37.89 | 38.02 | 1,958,748 | -0.84(-2.15%) |
Apr 09, 2021 | 38.55 | 38.96 | 38.51 | 38.86 | 1,227,439 | -0.14(-0.35%) |
Apr 08, 2021 | 39.06 | 39.19 | 38.71 | 38.99 | 1,353,117 | +0.01(+0.03%) |
Apr 07, 2021 | 38.39 | 39.05 | 38.24 | 38.98 | 1,898,931 | +0.74(+1.93%) |
Apr 06, 2021 | 38.72 | 38.77 | 37.97 | 38.25 | 1,735,653 | -0.95(-2.43%) |
Apr 05, 2021 | 39.20 | 39.40 | 38.85 | 39.20 | 1,187,516 | +0.52(+1.35%) |
Apr 01, 2021 | 38.09 | 38.69 | 38.08 | 38.68 | 1,632,245 | +1.00(+2.66%) |
Mar 31, 2021 | 37.13 | 37.95 | 37.12 | 37.68 | 1,565,814 | +0.87(+2.38%) |
Mar 30, 2021 | 36.58 | 36.99 | 36.41 | 36.80 | 1,579,733 | -0.32(-0.87%) |
Mar 29, 2021 | 37.30 | 37.41 | 36.73 | 37.13 | 1,929,693 | -0.81(-2.12%) |
Mar 26, 2021 | 36.80 | 37.93 | 36.80 | 37.93 | 1,916,698 | +1.47(+4.04%) |
Mar 25, 2021 | 35.97 | 36.64 | 35.75 | 36.46 | 2,246,332 | +0.39(+1.09%) |
Mar 24, 2021 | 36.58 | 36.69 | 36.05 | 36.06 | 1,872,564 | -0.31(-0.86%) |
Mar 23, 2021 | 37.33 | 37.37 | 36.28 | 36.38 | 1,921,727 | -1.20(-3.19%) |
Mar 22, 2021 | 36.89 | 37.86 | 36.79 | 37.58 | 3,309,153 | +1.14(+3.13%) |
Mar 19, 2021 | 35.60 | 36.64 | 35.31 | 36.44 | 4,608,140 | +1.45(+4.15%) |
Mar 18, 2021 | 35.67 | 35.81 | 34.98 | 34.98 | 1,985,498 | -1.34(-3.68%) |
Mar 17, 2021 | 35.54 | 36.48 | 35.35 | 36.32 | 2,203,511 | +0.58(+1.62%) |
Mar 16, 2021 | 35.77 | 36.25 | 35.65 | 35.74 | 2,518,800 | -0.10(-0.27%) |
Mar 15, 2021 | 35.32 | 35.85 | 35.04 | 35.84 | 2,123,019 | +0.74(+2.10%) |
Mar 12, 2021 | 34.65 | 35.16 | 34.41 | 35.10 | 1,793,389 | -0.36(-1.02%) |
Mar 11, 2021 | 35.50 | 35.67 | 35.08 | 35.46 | 2,541,432 | +1.48(+4.36%) |
Mar 10, 2021 | 34.80 | 34.91 | 33.67 | 33.98 | 3,601,188 | -1.20(-3.40%) |
Mar 09, 2021 | 34.63 | 35.69 | 34.45 | 35.18 | 3,983,340 | +2.48(+7.60%) |
Mar 08, 2021 | 33.90 | 34.29 | 32.69 | 32.69 | 4,240,009 | -1.67(-4.86%) |
Mar 05, 2021 | 34.42 | 34.65 | 33.23 | 34.36 | 5,865,183 | +0.54(+1.60%) |
Mar 04, 2021 | 35.17 | 35.52 | 33.44 | 33.82 | 5,631,129 | -1.43(-4.07%) |
Mar 03, 2021 | 35.95 | 36.07 | 35.19 | 35.26 | 3,456,603 | -1.06(-2.92%) |
Mar 02, 2021 | 36.86 | 36.90 | 36.21 | 36.32 | 5,048,080 | -1.13(-3.02%) |
Mar 01, 2021 | 37.01 | 37.47 | 36.67 | 37.45 | 5,815,197 | -0.71(-1.85%) |
Feb 26, 2021 | 38.41 | 38.51 | 37.83 | 38.15 | 2,754,148 | +0.32(+0.86%) |
Feb 25, 2021 | 39.16 | 39.45 | 37.63 | 37.83 | 2,874,707 | -2.17(-5.42%) |
Feb 24, 2021 | 39.08 | 40.09 | 38.60 | 40.00 | 1,884,707 | +0.65(+1.65%) |
Feb 23, 2021 | 38.85 | 39.53 | 38.11 | 39.35 | 3,350,603 | -0.53(-1.33%) |
Feb 22, 2021 | 40.60 | 40.84 | 39.67 | 39.88 | 1,895,532 | -1.29(-3.12%) |
Feb 19, 2021 | 41.05 | 41.36 | 40.88 | 41.17 | 1,565,855 | +0.72(+1.77%) |
Feb 18, 2021 | 40.67 | 40.82 | 40.04 | 40.45 | 1,585,541 | -0.54(-1.32%) |
Feb 17, 2021 | 41.39 | 41.50 | 40.44 | 40.99 | 2,212,709 | -0.72(-1.72%) |
Feb 16, 2021 | 42.10 | 42.24 | 41.48 | 41.71 | 2,193,569 | -0.30(-0.72%) |
Feb 12, 2021 | 41.49 | 42.08 | 41.35 | 42.01 | 1,445,772 | +0.22(+0.52%) |
Feb 11, 2021 | 40.98 | 41.88 | 40.86 | 41.80 | 2,317,260 | +1.83(+4.57%) |
Feb 10, 2021 | 40.87 | 40.99 | 39.87 | 39.97 | 2,235,742 | -0.91(-2.23%) |
Feb 09, 2021 | 40.95 | 41.36 | 40.82 | 40.88 | 2,140,816 | -0.28(-0.69%) |
Feb 08, 2021 | 40.31 | 41.32 | 40.28 | 41.17 | 2,864,256 | +1.38(+3.48%) |
Feb 05, 2021 | 40.18 | 40.18 | 39.58 | 39.78 | 2,127,358 | -0.02(-0.05%) |
Feb 04, 2021 | 39.17 | 39.83 | 38.91 | 39.80 | 2,088,981 | +0.57(+1.45%) |
Feb 03, 2021 | 40.31 | 40.36 | 39.08 | 39.23 | 2,390,492 | -1.20(-2.96%) |
Feb 02, 2021 | 40.29 | 40.48 | 39.93 | 40.43 | 1,903,252 | -0.27(-0.68%) |