Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 36.75 | 37.32 | 36.48 | 36.56 | 563,011 | -0.56(-1.51%) |
Apr 29, 2021 | 37.00 | 37.56 | 36.61 | 37.12 | 302,595 | +0.52(+1.43%) |
Apr 28, 2021 | 37.29 | 37.73 | 36.55 | 36.60 | 241,070 | -0.87(-2.31%) |
Apr 27, 2021 | 37.92 | 37.92 | 36.79 | 37.46 | 418,351 | +0.68(+1.84%) |
Apr 26, 2021 | 37.77 | 37.92 | 36.78 | 36.79 | 184,084 | -0.46(-1.24%) |
Apr 23, 2021 | 35.93 | 37.66 | 35.93 | 37.25 | 358,954 | +1.41(+3.93%) |
Apr 22, 2021 | 36.59 | 36.78 | 35.83 | 35.84 | 290,466 | -0.55(-1.51%) |
Apr 21, 2021 | 34.88 | 36.48 | 34.88 | 36.39 | 362,080 | +0.91(+2.57%) |
Apr 20, 2021 | 36.77 | 36.80 | 35.30 | 35.48 | 307,398 | -1.66(-4.47%) |
Apr 19, 2021 | 37.08 | 37.53 | 36.72 | 37.14 | 419,551 | -0.14(-0.36%) |
Apr 16, 2021 | 37.51 | 37.51 | 36.71 | 37.27 | 321,531 | +0.29(+0.78%) |
Apr 15, 2021 | 37.23 | 37.23 | 36.36 | 36.99 | 226,470 | -0.21(-0.56%) |
Apr 14, 2021 | 37.09 | 37.71 | 36.71 | 37.19 | 171,203 | +0.46(+1.25%) |
Apr 13, 2021 | 37.26 | 37.37 | 36.54 | 36.73 | 266,648 | -0.80(-2.14%) |
Apr 12, 2021 | 37.61 | 37.72 | 37.37 | 37.54 | 152,084 | +0.15(+0.41%) |
Apr 09, 2021 | 37.24 | 37.50 | 37.02 | 37.38 | 209,925 | +0.47(+1.27%) |
Apr 08, 2021 | 36.79 | 37.18 | 36.30 | 36.91 | 278,913 | -0.16(-0.44%) |
Apr 07, 2021 | 37.62 | 37.83 | 36.90 | 37.08 | 295,471 | -0.20(-0.53%) |
Apr 06, 2021 | 37.22 | 37.83 | 37.02 | 37.27 | 219,065 | -0.24(-0.65%) |
Apr 05, 2021 | 38.48 | 38.57 | 37.27 | 37.52 | 415,127 | +0.05(+0.14%) |
Apr 01, 2021 | 36.84 | 37.52 | 36.43 | 37.46 | 296,287 | +0.63(+1.72%) |
Mar 31, 2021 | 37.22 | 37.55 | 36.65 | 36.83 | 437,960 | -0.61(-1.62%) |
Mar 30, 2021 | 36.81 | 37.65 | 36.63 | 37.44 | 838,511 | +0.89(+2.45%) |
Mar 29, 2021 | 37.06 | 37.71 | 36.17 | 36.54 | 1,023,204 | -1.29(-3.41%) |
Mar 26, 2021 | 37.37 | 37.86 | 36.94 | 37.83 | 351,647 | +1.04(+2.82%) |
Mar 25, 2021 | 36.27 | 37.00 | 35.85 | 36.80 | 805,081 | +0.28(+0.75%) |
Mar 24, 2021 | 37.30 | 38.44 | 36.43 | 36.52 | 432,270 | -0.36(-0.97%) |
Mar 23, 2021 | 37.32 | 37.73 | 36.68 | 36.88 | 488,692 | -0.84(-2.23%) |
Mar 22, 2021 | 38.67 | 38.88 | 37.43 | 37.72 | 295,038 | -1.40(-3.58%) |
Mar 19, 2021 | 39.56 | 39.66 | 38.77 | 39.12 | 1,889,881 | -0.18(-0.46%) |
Mar 18, 2021 | 39.60 | 40.81 | 39.13 | 39.30 | 357,392 | +0.14(+0.35%) |
Mar 17, 2021 | 39.57 | 39.60 | 38.76 | 39.16 | 345,977 | +0.05(+0.12%) |
Mar 16, 2021 | 39.25 | 39.25 | 38.33 | 39.12 | 272,958 | -0.05(-0.14%) |
Mar 15, 2021 | 40.25 | 40.53 | 38.66 | 39.17 | 338,375 | -1.40(-3.45%) |
Mar 12, 2021 | 40.25 | 40.59 | 39.72 | 40.57 | 342,900 | +1.19(+3.03%) |
Mar 11, 2021 | 38.85 | 39.52 | 38.78 | 39.38 | 410,782 | +0.36(+0.93%) |
Mar 10, 2021 | 38.40 | 39.24 | 38.18 | 39.02 | 548,304 | +0.85(+2.22%) |
Mar 09, 2021 | 39.07 | 39.21 | 37.89 | 38.17 | 444,213 | -1.19(-3.03%) |
Mar 08, 2021 | 38.57 | 39.64 | 38.12 | 39.36 | 347,981 | +1.47(+3.89%) |
Mar 05, 2021 | 37.22 | 38.00 | 36.53 | 37.89 | 500,454 | +1.55(+4.28%) |
Mar 04, 2021 | 36.24 | 37.21 | 35.90 | 36.33 | 705,798 | +0.42(+1.16%) |
Mar 03, 2021 | 35.09 | 36.65 | 34.02 | 35.92 | 448,605 | +0.81(+2.32%) |
Mar 02, 2021 | 35.59 | 35.83 | 34.86 | 35.11 | 334,145 | -0.56(-1.57%) |
Mar 01, 2021 | 34.93 | 35.87 | 34.65 | 35.67 | 315,003 | +1.67(+4.92%) |
Feb 26, 2021 | 34.83 | 35.08 | 33.84 | 34.00 | 518,945 | -1.18(-3.36%) |
Feb 25, 2021 | 36.87 | 36.92 | 35.16 | 35.18 | 560,627 | -1.47(-4.01%) |
Feb 24, 2021 | 36.17 | 36.74 | 35.41 | 36.65 | 429,522 | +0.76(+2.12%) |
Feb 23, 2021 | 35.73 | 36.27 | 35.31 | 35.89 | 304,844 | +0.51(+1.44%) |
Feb 22, 2021 | 34.68 | 35.53 | 34.53 | 35.38 | 345,742 | +0.79(+2.28%) |
Feb 19, 2021 | 33.83 | 34.67 | 33.46 | 34.59 | 250,545 | +1.01(+3.02%) |
Feb 18, 2021 | 33.70 | 34.04 | 33.44 | 33.57 | 218,570 | -0.23(-0.69%) |
Feb 17, 2021 | 33.75 | 34.03 | 33.35 | 33.81 | 224,278 | +0.02(+0.05%) |
Feb 16, 2021 | 33.93 | 34.22 | 33.47 | 33.79 | 373,670 | +0.26(+0.77%) |
Feb 12, 2021 | 33.17 | 33.75 | 32.66 | 33.53 | 324,536 | +0.16(+0.48%) |
Feb 11, 2021 | 33.22 | 33.61 | 32.70 | 33.37 | 676,384 | +0.05(+0.16%) |
Feb 10, 2021 | 33.83 | 33.83 | 33.17 | 33.31 | 520,798 | -0.33(-0.99%) |
Feb 09, 2021 | 33.28 | 33.88 | 33.11 | 33.65 | 393,440 | +0.32(+0.97%) |
Feb 08, 2021 | 32.71 | 33.32 | 31.79 | 33.32 | 392,662 | +0.91(+2.79%) |
Feb 05, 2021 | 32.47 | 32.49 | 31.87 | 32.42 | 341,500 | +0.21(+0.64%) |
Feb 04, 2021 | 31.57 | 32.47 | 31.24 | 32.21 | 451,573 | +0.65(+2.04%) |
Feb 03, 2021 | 31.51 | 32.11 | 31.13 | 31.57 | 255,254 | -0.18(-0.56%) |
Feb 02, 2021 | 31.45 | 31.94 | 31.02 | 31.75 | 376,721 | +0.76(+2.46%) |