Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.42 | 37.67 | 37.20 | 37.36 | 38,697 | -0.03(-0.07%) |
Apr 29, 2021 | 37.56 | 37.84 | 37.38 | 37.39 | 13,793 | +0.14(+0.38%) |
Apr 28, 2021 | 36.92 | 37.51 | 36.92 | 37.25 | 11,884 | +0.46(+1.24%) |
Apr 27, 2021 | 36.59 | 37.29 | 36.55 | 36.79 | 23,688 | +0.32(+0.86%) |
Apr 26, 2021 | 37.56 | 37.62 | 36.48 | 36.48 | 11,200 | -0.67(-1.82%) |
Apr 23, 2021 | 36.98 | 37.26 | 36.74 | 37.15 | 18,606 | +0.60(+1.63%) |
Apr 22, 2021 | 36.89 | 37.12 | 36.22 | 36.56 | 12,090 | -0.60(-1.63%) |
Apr 21, 2021 | 36.57 | 37.45 | 36.57 | 37.16 | 12,256 | +0.65(+1.78%) |
Apr 20, 2021 | 36.59 | 36.85 | 36.32 | 36.51 | 28,001 | -0.39(-1.07%) |
Apr 19, 2021 | 37.49 | 37.49 | 36.56 | 36.91 | 14,048 | -0.58(-1.54%) |
Apr 16, 2021 | 37.80 | 38.10 | 36.79 | 37.49 | 12,670 | +0.02(+0.05%) |
Apr 15, 2021 | 37.91 | 37.91 | 37.02 | 37.47 | 11,896 | -0.29(-0.77%) |
Apr 14, 2021 | 36.82 | 38.01 | 36.82 | 37.76 | 18,493 | +0.60(+1.60%) |
Apr 13, 2021 | 37.76 | 37.76 | 37.10 | 37.16 | 12,953 | -0.60(-1.58%) |
Apr 12, 2021 | 38.09 | 38.31 | 37.39 | 37.76 | 16,784 | -0.03(-0.07%) |
Apr 09, 2021 | 38.68 | 38.68 | 37.46 | 37.78 | 18,149 | -0.90(-2.33%) |
Apr 08, 2021 | 37.78 | 38.69 | 37.70 | 38.69 | 24,436 | +1.01(+2.67%) |
Apr 07, 2021 | 38.41 | 38.51 | 37.67 | 37.68 | 18,551 | -0.49(-1.29%) |
Apr 06, 2021 | 38.23 | 38.72 | 38.12 | 38.17 | 18,889 | -0.09(-0.23%) |
Apr 05, 2021 | 38.24 | 38.41 | 38.14 | 38.26 | 13,094 | +0.00(+0.00%) |
Apr 01, 2021 | 36.96 | 38.38 | 36.54 | 38.26 | 18,948 | +1.02(+2.73%) |
Mar 31, 2021 | 37.52 | 37.56 | 37.09 | 37.24 | 33,157 | -0.23(-0.61%) |
Mar 30, 2021 | 37.55 | 38.07 | 37.47 | 37.47 | 12,321 | +0.16(+0.42%) |
Mar 29, 2021 | 38.30 | 38.31 | 37.31 | 37.31 | 22,896 | -1.12(-2.92%) |
Mar 26, 2021 | 38.05 | 38.66 | 37.90 | 38.43 | 14,725 | +0.87(+2.31%) |
Mar 25, 2021 | 36.63 | 37.64 | 35.93 | 37.56 | 27,593 | +1.03(+2.83%) |
Mar 24, 2021 | 37.31 | 39.10 | 36.53 | 36.53 | 19,543 | -0.39(-1.04%) |
Mar 23, 2021 | 37.96 | 38.72 | 36.69 | 36.92 | 27,729 | -1.61(-4.18%) |
Mar 22, 2021 | 39.10 | 40.89 | 38.02 | 38.53 | 28,442 | -0.76(-1.94%) |
Mar 19, 2021 | 39.68 | 40.90 | 38.55 | 39.29 | 64,266 | -0.60(-1.49%) |
Mar 18, 2021 | 40.30 | 41.48 | 39.68 | 39.89 | 29,846 | -0.25(-0.61%) |
Mar 17, 2021 | 40.17 | 40.30 | 39.65 | 40.13 | 28,827 | +0.23(+0.57%) |
Mar 16, 2021 | 40.81 | 40.81 | 39.54 | 39.90 | 26,395 | -0.73(-1.79%) |
Mar 15, 2021 | 41.94 | 41.94 | 40.11 | 40.63 | 19,091 | -1.16(-2.77%) |
Mar 12, 2021 | 40.95 | 42.22 | 40.95 | 41.79 | 35,158 | +1.07(+2.62%) |
Mar 11, 2021 | 40.74 | 41.09 | 39.86 | 40.72 | 34,321 | +0.29(+0.72%) |
Mar 10, 2021 | 40.30 | 41.08 | 39.72 | 40.43 | 37,029 | +0.39(+0.96%) |
Mar 09, 2021 | 40.81 | 41.03 | 39.53 | 40.04 | 39,065 | -1.26(-3.05%) |
Mar 08, 2021 | 38.77 | 41.32 | 38.77 | 41.30 | 49,465 | +2.82(+7.34%) |
Mar 05, 2021 | 36.87 | 38.80 | 36.87 | 38.48 | 33,831 | +2.27(+6.26%) |
Mar 04, 2021 | 37.22 | 37.79 | 35.66 | 36.21 | 43,898 | -1.13(-3.03%) |
Mar 03, 2021 | 35.95 | 38.50 | 35.95 | 37.34 | 46,674 | +1.48(+4.12%) |
Mar 02, 2021 | 34.73 | 36.12 | 34.51 | 35.86 | 39,011 | +1.36(+3.93%) |
Mar 01, 2021 | 34.26 | 34.99 | 33.40 | 34.51 | 79,907 | +1.06(+3.17%) |
Feb 26, 2021 | 31.96 | 33.67 | 31.93 | 33.45 | 41,887 | +1.69(+5.31%) |
Feb 25, 2021 | 32.37 | 32.55 | 31.36 | 31.76 | 39,918 | -0.17(-0.52%) |
Feb 24, 2021 | 31.72 | 32.71 | 31.08 | 31.93 | 43,232 | +0.37(+1.18%) |
Feb 23, 2021 | 31.72 | 31.72 | 30.98 | 31.55 | 36,035 | +0.28(+0.89%) |
Feb 22, 2021 | 30.91 | 31.46 | 30.91 | 31.28 | 58,005 | +0.05(+0.17%) |
Feb 19, 2021 | 30.26 | 31.22 | 30.26 | 31.22 | 33,601 | +0.86(+2.83%) |
Feb 18, 2021 | 30.98 | 31.22 | 30.26 | 30.36 | 20,205 | -0.77(-2.48%) |
Feb 17, 2021 | 31.39 | 31.39 | 30.75 | 31.14 | 31,221 | +0.30(+0.99%) |
Feb 16, 2021 | 31.20 | 31.32 | 30.69 | 30.83 | 32,663 | -0.02(-0.06%) |
Feb 12, 2021 | 30.42 | 30.92 | 30.20 | 30.85 | 14,039 | +0.38(+1.26%) |
Feb 11, 2021 | 30.89 | 31.00 | 30.39 | 30.47 | 18,307 | -0.34(-1.10%) |
Feb 10, 2021 | 31.26 | 31.26 | 30.73 | 30.81 | 21,880 | -0.25(-0.81%) |
Feb 09, 2021 | 30.86 | 31.34 | 30.85 | 31.06 | 32,746 | -0.15(-0.47%) |
Feb 08, 2021 | 30.43 | 31.22 | 30.27 | 31.21 | 21,072 | +1.01(+3.34%) |
Feb 05, 2021 | 30.42 | 30.42 | 29.53 | 30.20 | 29,919 | -0.31(-1.03%) |
Feb 04, 2021 | 29.95 | 30.51 | 29.89 | 30.51 | 20,249 | +0.56(+1.86%) |
Feb 03, 2021 | 29.00 | 29.96 | 29.00 | 29.95 | 23,607 | +0.78(+2.68%) |
Feb 02, 2021 | 29.35 | 29.69 | 28.76 | 29.17 | 29,571 | +0.31(+1.08%) |