Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 38.90 | 39.55 | 38.90 | 39.43 | 458,699 | +0.10(+0.24%) |
Apr 29, 2021 | 39.52 | 39.87 | 39.07 | 39.34 | 493,244 | -0.09(-0.22%) |
Apr 28, 2021 | 39.81 | 40.31 | 39.29 | 39.42 | 481,190 | -0.40(-1.01%) |
Apr 27, 2021 | 39.31 | 39.89 | 39.03 | 39.82 | 813,913 | +0.31(+0.77%) |
Apr 26, 2021 | 40.20 | 40.72 | 39.30 | 39.52 | 1,101,700 | -0.58(-1.44%) |
Apr 23, 2021 | 40.44 | 41.03 | 40.09 | 40.09 | 1,180,526 | -0.38(-0.93%) |
Apr 22, 2021 | 40.04 | 40.82 | 39.82 | 40.47 | 467,254 | +0.29(+0.72%) |
Apr 21, 2021 | 40.13 | 40.39 | 39.66 | 40.18 | 586,266 | +0.27(+0.68%) |
Apr 20, 2021 | 39.52 | 39.99 | 39.34 | 39.91 | 383,163 | +0.61(+1.56%) |
Apr 19, 2021 | 38.58 | 39.30 | 38.49 | 39.30 | 571,114 | +0.48(+1.24%) |
Apr 16, 2021 | 39.01 | 39.21 | 38.67 | 38.82 | 371,218 | +0.15(+0.38%) |
Apr 15, 2021 | 37.57 | 38.70 | 37.15 | 38.67 | 417,984 | +1.27(+3.39%) |
Apr 14, 2021 | 37.70 | 38.08 | 37.33 | 37.41 | 526,231 | -0.37(-0.97%) |
Apr 13, 2021 | 37.20 | 37.82 | 36.78 | 37.77 | 1,057,162 | +0.34(+0.91%) |
Apr 12, 2021 | 37.29 | 37.43 | 36.71 | 37.43 | 1,064,179 | +0.09(+0.23%) |
Apr 09, 2021 | 37.10 | 37.54 | 36.59 | 37.34 | 674,880 | +0.39(+1.06%) |
Apr 08, 2021 | 37.90 | 37.90 | 36.74 | 36.95 | 515,390 | -0.41(-1.10%) |
Apr 07, 2021 | 37.21 | 37.36 | 36.87 | 37.36 | 1,694,509 | +0.35(+0.94%) |
Apr 06, 2021 | 37.12 | 37.28 | 36.74 | 37.01 | 950,420 | -0.14(-0.38%) |
Apr 05, 2021 | 37.72 | 37.96 | 36.87 | 37.15 | 616,291 | -0.40(-1.07%) |
Apr 01, 2021 | 37.75 | 38.10 | 37.13 | 37.55 | 990,565 | +0.21(+0.56%) |
Mar 31, 2021 | 38.38 | 38.58 | 37.33 | 37.34 | 1,439,487 | -1.07(-2.77%) |
Mar 30, 2021 | 38.58 | 39.23 | 38.35 | 38.41 | 1,838,513 | -0.45(-1.15%) |
Mar 29, 2021 | 39.08 | 39.61 | 38.48 | 38.85 | 1,138,377 | -0.62(-1.57%) |
Mar 26, 2021 | 39.19 | 39.52 | 38.96 | 39.47 | 663,087 | +0.70(+1.80%) |
Mar 25, 2021 | 37.94 | 38.96 | 37.61 | 38.78 | 739,197 | +0.69(+1.81%) |
Mar 24, 2021 | 38.32 | 38.85 | 37.96 | 38.09 | 1,026,583 | -0.45(-1.18%) |
Mar 23, 2021 | 38.28 | 38.78 | 37.87 | 38.54 | 1,248,914 | +0.29(+0.75%) |
Mar 22, 2021 | 37.52 | 38.36 | 37.40 | 38.25 | 994,509 | +0.66(+1.77%) |
Mar 19, 2021 | 39.16 | 39.16 | 37.56 | 37.59 | 2,581,699 | -1.72(-4.38%) |
Mar 18, 2021 | 39.13 | 39.62 | 38.18 | 39.31 | 871,545 | +0.06(+0.16%) |
Mar 17, 2021 | 39.30 | 39.50 | 38.23 | 39.25 | 1,315,421 | +0.21(+0.54%) |
Mar 16, 2021 | 39.63 | 40.08 | 38.81 | 39.04 | 2,364,545 | -0.61(-1.54%) |
Mar 15, 2021 | 38.79 | 40.03 | 38.56 | 39.65 | 1,905,650 | +0.96(+2.48%) |
Mar 12, 2021 | 37.54 | 38.81 | 37.54 | 38.69 | 2,266,358 | +1.00(+2.64%) |
Mar 11, 2021 | 37.12 | 37.90 | 36.85 | 37.69 | 824,538 | +0.52(+1.41%) |
Mar 10, 2021 | 36.64 | 37.51 | 36.00 | 37.17 | 866,517 | +0.49(+1.33%) |
Mar 09, 2021 | 36.94 | 37.30 | 36.25 | 36.68 | 983,562 | -0.12(-0.33%) |
Mar 08, 2021 | 35.82 | 37.09 | 35.64 | 36.80 | 1,726,595 | +0.78(+2.16%) |
Mar 05, 2021 | 36.57 | 36.85 | 34.98 | 36.03 | 2,311,472 | -0.12(-0.34%) |
Mar 04, 2021 | 36.85 | 36.98 | 36.13 | 36.15 | 1,212,797 | -0.71(-1.92%) |
Mar 03, 2021 | 36.66 | 37.12 | 36.40 | 36.85 | 513,642 | +0.25(+0.69%) |
Mar 02, 2021 | 36.23 | 36.97 | 36.01 | 36.60 | 977,856 | +0.33(+0.92%) |
Mar 01, 2021 | 36.59 | 37.27 | 36.02 | 36.27 | 774,586 | +0.57(+1.59%) |
Feb 26, 2021 | 36.32 | 36.67 | 35.34 | 35.70 | 1,148,350 | -0.39(-1.09%) |
Feb 25, 2021 | 37.45 | 37.53 | 36.03 | 36.10 | 648,993 | -1.28(-3.41%) |
Feb 24, 2021 | 38.02 | 38.02 | 36.77 | 37.37 | 1,587,631 | -0.18(-0.49%) |
Feb 23, 2021 | 37.09 | 37.71 | 36.99 | 37.55 | 1,169,140 | +0.22(+0.58%) |
Feb 22, 2021 | 37.11 | 37.67 | 36.81 | 37.34 | 911,332 | +0.18(+0.49%) |
Feb 19, 2021 | 37.03 | 37.43 | 36.79 | 37.15 | 996,977 | +0.34(+0.93%) |
Feb 18, 2021 | 36.84 | 37.54 | 36.75 | 36.81 | 876,305 | -0.18(-0.50%) |
Feb 17, 2021 | 36.83 | 37.23 | 36.47 | 36.99 | 765,987 | -0.03(-0.07%) |
Feb 16, 2021 | 37.02 | 37.24 | 36.39 | 37.02 | 656,458 | +0.01(+0.02%) |
Feb 12, 2021 | 36.44 | 37.23 | 36.21 | 37.01 | 1,115,144 | +0.83(+2.29%) |
Feb 11, 2021 | 35.42 | 37.41 | 35.42 | 36.18 | 2,583,137 | +0.63(+1.77%) |
Feb 10, 2021 | 36.21 | 36.48 | 35.26 | 35.55 | 722,829 | -0.19(-0.53%) |
Feb 09, 2021 | 36.10 | 36.61 | 35.59 | 35.74 | 1,154,433 | -0.09(-0.24%) |
Feb 08, 2021 | 34.91 | 36.17 | 34.68 | 35.83 | 946,473 | +0.88(+2.52%) |
Feb 05, 2021 | 34.99 | 35.66 | 34.76 | 34.95 | 1,840,869 | +0.12(+0.35%) |
Feb 04, 2021 | 34.15 | 34.93 | 33.96 | 34.83 | 2,719,060 | +0.62(+1.82%) |
Feb 03, 2021 | 34.40 | 34.71 | 34.06 | 34.21 | 572,692 | -0.43(-1.25%) |
Feb 02, 2021 | 34.60 | 35.08 | 34.17 | 34.64 | 1,872,274 | -0.07(-0.20%) |