Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 40.38 | 40.52 | 40.11 | 40.39 | 306,049 | -0.26(-0.65%) |
Apr 29, 2021 | 41.37 | 41.37 | 40.28 | 40.66 | 278,413 | -0.25(-0.62%) |
Apr 28, 2021 | 40.10 | 41.01 | 40.03 | 40.91 | 309,430 | +0.68(+1.70%) |
Apr 27, 2021 | 40.38 | 40.90 | 39.99 | 40.23 | 264,648 | -0.04(-0.10%) |
Apr 26, 2021 | 40.91 | 41.43 | 40.21 | 40.27 | 506,294 | -0.29(-0.72%) |
Apr 23, 2021 | 39.79 | 40.75 | 39.72 | 40.56 | 407,381 | +1.04(+2.64%) |
Apr 22, 2021 | 40.49 | 40.49 | 39.32 | 39.52 | 468,275 | -0.86(-2.13%) |
Apr 21, 2021 | 38.61 | 40.50 | 38.45 | 40.38 | 456,978 | +2.73(+7.25%) |
Apr 20, 2021 | 38.47 | 38.50 | 37.43 | 37.65 | 231,749 | -0.83(-2.15%) |
Apr 19, 2021 | 38.65 | 38.65 | 37.80 | 38.47 | 145,432 | -0.18(-0.45%) |
Apr 16, 2021 | 38.90 | 39.01 | 38.40 | 38.65 | 232,613 | +0.13(+0.33%) |
Apr 15, 2021 | 38.45 | 38.55 | 38.06 | 38.52 | 96,677 | +0.38(+1.00%) |
Apr 14, 2021 | 37.98 | 38.81 | 37.80 | 38.14 | 99,441 | +0.17(+0.44%) |
Apr 13, 2021 | 38.42 | 38.47 | 37.70 | 37.98 | 217,786 | -0.63(-1.64%) |
Apr 12, 2021 | 38.70 | 38.89 | 38.44 | 38.61 | 157,807 | -0.03(-0.08%) |
Apr 09, 2021 | 38.51 | 38.76 | 38.22 | 38.64 | 137,229 | +0.21(+0.56%) |
Apr 08, 2021 | 37.86 | 38.42 | 37.54 | 38.42 | 239,105 | +0.58(+1.55%) |
Apr 07, 2021 | 38.65 | 38.78 | 37.60 | 37.84 | 247,470 | -0.78(-2.02%) |
Apr 06, 2021 | 38.67 | 39.11 | 38.42 | 38.62 | 284,557 | +0.07(+0.18%) |
Apr 05, 2021 | 38.27 | 38.64 | 37.51 | 38.55 | 244,543 | +0.73(+1.93%) |
Apr 01, 2021 | 37.41 | 37.85 | 37.26 | 37.82 | 167,896 | +0.48(+1.28%) |
Mar 31, 2021 | 37.85 | 38.21 | 37.16 | 37.34 | 379,818 | -0.50(-1.31%) |
Mar 30, 2021 | 37.29 | 37.97 | 37.29 | 37.84 | 214,266 | +0.55(+1.46%) |
Mar 29, 2021 | 37.82 | 38.42 | 37.25 | 37.29 | 278,730 | -0.48(-1.26%) |
Mar 26, 2021 | 36.94 | 37.81 | 36.73 | 37.77 | 216,203 | +1.13(+3.09%) |
Mar 25, 2021 | 35.54 | 36.82 | 35.37 | 36.64 | 223,141 | +1.03(+2.90%) |
Mar 24, 2021 | 35.93 | 36.88 | 35.61 | 35.61 | 355,074 | -0.06(-0.16%) |
Mar 23, 2021 | 36.27 | 36.62 | 35.56 | 35.67 | 402,401 | -0.98(-2.66%) |
Mar 22, 2021 | 36.72 | 36.73 | 36.04 | 36.64 | 130,996 | -0.12(-0.32%) |
Mar 19, 2021 | 37.72 | 37.72 | 36.63 | 36.76 | 704,507 | -1.05(-2.78%) |
Mar 18, 2021 | 37.92 | 38.48 | 37.66 | 37.81 | 193,714 | -0.17(-0.44%) |
Mar 17, 2021 | 38.03 | 38.18 | 37.55 | 37.98 | 157,982 | +0.06(+0.15%) |
Mar 16, 2021 | 38.09 | 38.25 | 37.47 | 37.92 | 174,099 | -0.30(-0.79%) |
Mar 15, 2021 | 38.32 | 38.49 | 37.46 | 38.22 | 163,079 | -0.35(-0.91%) |
Mar 12, 2021 | 37.94 | 38.70 | 37.92 | 38.57 | 216,394 | +0.83(+2.19%) |
Mar 11, 2021 | 37.86 | 37.90 | 37.12 | 37.74 | 226,034 | +0.39(+1.04%) |
Mar 10, 2021 | 36.31 | 37.50 | 36.31 | 37.35 | 233,479 | +1.02(+2.81%) |
Mar 09, 2021 | 36.82 | 37.18 | 36.33 | 36.33 | 222,014 | -0.05(-0.13%) |
Mar 08, 2021 | 35.99 | 36.91 | 35.71 | 36.38 | 571,000 | +0.29(+0.81%) |
Mar 05, 2021 | 36.38 | 36.38 | 34.45 | 36.09 | 462,498 | +0.34(+0.95%) |
Mar 04, 2021 | 36.98 | 37.05 | 35.70 | 35.75 | 424,182 | -1.20(-3.24%) |
Mar 03, 2021 | 36.71 | 37.84 | 36.71 | 36.95 | 384,560 | +0.36(+0.98%) |
Mar 02, 2021 | 36.83 | 36.87 | 36.12 | 36.59 | 244,758 | -0.24(-0.66%) |
Mar 01, 2021 | 36.13 | 36.96 | 35.89 | 36.83 | 217,021 | +1.41(+3.98%) |
Feb 26, 2021 | 35.84 | 36.48 | 35.42 | 35.42 | 300,896 | -0.15(-0.41%) |
Feb 25, 2021 | 36.77 | 37.73 | 35.05 | 35.56 | 291,444 | -1.51(-4.07%) |
Feb 24, 2021 | 37.02 | 37.86 | 36.95 | 37.07 | 294,960 | +0.14(+0.37%) |
Feb 23, 2021 | 36.50 | 37.09 | 36.38 | 36.94 | 342,569 | +0.47(+1.28%) |
Feb 22, 2021 | 35.10 | 36.62 | 35.05 | 36.47 | 340,508 | +1.37(+3.91%) |
Feb 19, 2021 | 34.45 | 35.41 | 34.37 | 35.10 | 226,160 | +0.85(+2.47%) |
Feb 18, 2021 | 34.54 | 34.62 | 33.88 | 34.25 | 166,621 | -0.32(-0.93%) |
Feb 17, 2021 | 34.80 | 35.20 | 34.53 | 34.57 | 148,166 | -0.40(-1.14%) |
Feb 16, 2021 | 35.13 | 35.43 | 34.88 | 34.97 | 173,529 | +0.07(+0.20%) |
Feb 12, 2021 | 34.31 | 35.07 | 34.15 | 34.90 | 304,597 | +0.41(+1.18%) |
Feb 11, 2021 | 34.59 | 34.67 | 33.75 | 34.49 | 180,180 | +0.19(+0.57%) |
Feb 10, 2021 | 34.64 | 34.81 | 34.05 | 34.30 | 178,349 | -0.10(-0.28%) |
Feb 09, 2021 | 34.39 | 34.80 | 33.93 | 34.40 | 227,387 | +0.05(+0.14%) |
Feb 08, 2021 | 33.88 | 34.35 | 33.64 | 34.35 | 151,927 | +0.76(+2.26%) |
Feb 05, 2021 | 33.63 | 33.70 | 33.02 | 33.59 | 159,340 | +0.37(+1.11%) |
Feb 04, 2021 | 32.93 | 33.38 | 32.69 | 33.22 | 161,473 | +0.37(+1.13%) |
Feb 03, 2021 | 32.86 | 33.00 | 32.36 | 32.85 | 141,425 | -0.16(-0.47%) |
Feb 02, 2021 | 32.57 | 33.23 | 32.02 | 33.01 | 277,680 | +0.76(+2.35%) |