Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 36.37 | 36.39 | 35.94 | 35.98 | 2,731 | -0.75(-2.05%) |
Apr 29, 2021 | 36.83 | 36.83 | 36.48 | 36.74 | 1,208 | -0.26(-0.70%) |
Apr 28, 2021 | 36.68 | 37.15 | 36.68 | 36.99 | 4,366 | +0.33(+0.91%) |
Apr 27, 2021 | 36.80 | 36.87 | 36.52 | 36.66 | 2,806 | -0.17(-0.45%) |
Apr 26, 2021 | 36.55 | 36.99 | 36.55 | 36.83 | 3,493 | +0.29(+0.79%) |
Apr 23, 2021 | 36.46 | 36.65 | 36.40 | 36.54 | 3,676 | +0.39(+1.07%) |
Apr 22, 2021 | 36.34 | 36.42 | 35.97 | 36.15 | 3,160 | +0.05(+0.15%) |
Apr 21, 2021 | 35.77 | 36.23 | 35.77 | 36.09 | 11,284 | -0.14(-0.39%) |
Apr 20, 2021 | 36.24 | 36.24 | 36.24 | 306 | +0.00(+0.00%) | |
Apr 19, 2021 | 36.36 | 36.41 | 36.24 | 36.24 | 7,696 | +0.33(+0.92%) |
Apr 16, 2021 | 36.33 | 36.50 | 35.91 | 35.91 | 96,748 | -0.32(-0.89%) |
Apr 15, 2021 | 36.13 | 36.26 | 36.13 | 36.23 | 1,781 | +0.29(+0.79%) |
Apr 14, 2021 | 36.08 | 36.24 | 35.93 | 35.95 | 8,394 | +0.25(+0.69%) |
Apr 13, 2021 | 35.58 | 35.87 | 35.58 | 35.70 | 2,892 | +0.33(+0.92%) |
Apr 12, 2021 | 35.89 | 35.89 | 35.24 | 35.37 | 3,624 | -0.75(-2.06%) |
Apr 09, 2021 | 35.96 | 36.15 | 35.78 | 36.12 | 9,664 | -0.23(-0.64%) |
Apr 08, 2021 | 36.17 | 36.45 | 36.15 | 36.35 | 5,714 | +0.65(+1.83%) |
Apr 07, 2021 | 35.90 | 35.90 | 35.70 | 35.70 | 876 | -0.59(-1.62%) |
Apr 06, 2021 | 35.96 | 36.37 | 35.96 | 36.28 | 8,541 | +0.34(+0.95%) |
Apr 05, 2021 | 36.08 | 36.16 | 35.91 | 35.94 | 3,414 | -0.07(-0.20%) |
Apr 01, 2021 | 36.16 | 36.30 | 35.89 | 36.01 | 16,807 | +0.20(+0.56%) |
Mar 31, 2021 | 35.45 | 35.96 | 35.39 | 35.81 | 34,812 | +0.41(+1.16%) |
Mar 30, 2021 | 35.38 | 35.53 | 35.35 | 35.40 | 9,931 | +0.41(+1.17%) |
Mar 29, 2021 | 35.07 | 35.10 | 34.77 | 34.99 | 3,072 | -0.46(-1.31%) |
Mar 26, 2021 | 35.14 | 35.46 | 34.67 | 35.46 | 4,201 | +0.50(+1.43%) |
Mar 25, 2021 | 34.60 | 35.03 | 34.47 | 34.96 | 22,035 | +0.16(+0.47%) |
Mar 24, 2021 | 35.66 | 35.66 | 34.80 | 34.80 | 3,899 | -1.25(-3.48%) |
Mar 23, 2021 | 36.41 | 36.49 | 35.89 | 36.05 | 10,075 | -0.89(-2.42%) |
Mar 22, 2021 | 36.74 | 37.04 | 36.64 | 36.94 | 6,458 | -0.41(-1.08%) |
Mar 19, 2021 | 37.41 | 37.43 | 37.35 | 37.35 | 6,407 | +0.62(+1.68%) |
Mar 18, 2021 | 37.35 | 37.37 | 36.73 | 36.73 | 11,770 | -1.03(-2.72%) |
Mar 17, 2021 | 37.12 | 37.76 | 36.93 | 37.76 | 5,242 | +0.17(+0.44%) |
Mar 16, 2021 | 37.79 | 37.81 | 37.55 | 37.59 | 5,840 | +0.15(+0.41%) |
Mar 15, 2021 | 37.14 | 37.46 | 37.14 | 37.44 | 38,817 | +0.16(+0.43%) |
Mar 12, 2021 | 37.10 | 37.34 | 37.06 | 37.28 | 3,571 | -0.43(-1.13%) |
Mar 11, 2021 | 37.55 | 37.74 | 37.51 | 37.71 | 2,428 | +1.10(+3.02%) |
Mar 10, 2021 | 36.84 | 36.84 | 36.30 | 36.60 | 27,735 | +0.07(+0.20%) |
Mar 09, 2021 | 36.28 | 36.75 | 36.28 | 36.53 | 2,229 | +0.71(+1.97%) |
Mar 08, 2021 | 36.47 | 36.50 | 35.70 | 35.82 | 19,919 | -1.29(-3.46%) |
Mar 05, 2021 | 37.29 | 37.33 | 36.62 | 37.11 | 4,411 | +0.14(+0.39%) |
Mar 04, 2021 | 37.42 | 37.89 | 36.82 | 36.96 | 8,965 | -0.82(-2.17%) |
Mar 03, 2021 | 37.84 | 37.92 | 37.43 | 37.78 | 6,526 | -0.01(-0.03%) |
Mar 02, 2021 | 37.83 | 37.90 | 37.72 | 37.79 | 3,437 | -0.16(-0.43%) |
Mar 01, 2021 | 37.77 | 38.27 | 37.69 | 37.95 | 46,041 | +0.82(+2.21%) |
Feb 26, 2021 | 37.33 | 37.40 | 37.07 | 37.13 | 14,181 | -0.58(-1.54%) |
Feb 25, 2021 | 38.71 | 39.01 | 37.72 | 37.72 | 6,396 | -0.76(-1.97%) |
Feb 24, 2021 | 38.49 | 38.54 | 38.44 | 38.47 | 2,963 | -0.21(-0.55%) |
Feb 23, 2021 | 37.84 | 38.69 | 37.68 | 38.69 | 5,660 | -0.18(-0.47%) |
Feb 22, 2021 | 38.72 | 39.06 | 38.43 | 38.87 | 7,849 | -0.99(-2.48%) |
Feb 19, 2021 | 40.05 | 40.13 | 39.86 | 39.86 | 2,836 | +0.34(+0.86%) |
Feb 18, 2021 | 39.45 | 39.58 | 39.27 | 39.52 | 1,822 | -0.60(-1.49%) |
Feb 17, 2021 | 40.12 | 40.22 | 40.12 | 40.12 | 941 | -0.16(-0.40%) |
Feb 16, 2021 | 40.37 | 40.45 | 40.11 | 40.28 | 8,823 | -0.01(-0.03%) |
Feb 12, 2021 | 39.89 | 40.46 | 39.89 | 40.29 | 9,454 | +0.13(+0.33%) |
Feb 11, 2021 | 40.17 | 40.35 | 40.07 | 40.15 | 14,748 | +0.31(+0.79%) |
Feb 10, 2021 | 39.89 | 39.92 | 39.66 | 39.84 | 9,543 | +0.27(+0.69%) |
Feb 09, 2021 | 39.08 | 39.68 | 39.06 | 39.57 | 7,243 | +0.23(+0.58%) |
Feb 08, 2021 | 39.07 | 39.64 | 39.07 | 39.34 | 10,048 | +0.16(+0.40%) |
Feb 05, 2021 | 39.19 | 39.52 | 39.18 | 39.18 | 4,832 | +0.12(+0.32%) |
Feb 04, 2021 | 39.05 | 39.06 | 38.74 | 39.06 | 7,355 | -0.16(-0.41%) |
Feb 03, 2021 | 39.08 | 39.32 | 38.98 | 39.22 | 13,329 | +0.45(+1.15%) |
Feb 02, 2021 | 38.51 | 38.90 | 38.36 | 38.77 | 5,554 | +0.68(+1.78%) |