Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 36.96 | 37.41 | 36.45 | 36.55 | 548,079 | -0.80(-2.13%) |
Apr 29, 2021 | 37.52 | 37.52 | 36.79 | 37.35 | 247,086 | +0.16(+0.44%) |
Apr 28, 2021 | 37.41 | 37.68 | 37.01 | 37.18 | 274,222 | -0.18(-0.49%) |
Apr 27, 2021 | 37.65 | 37.78 | 36.87 | 37.37 | 188,499 | -0.12(-0.33%) |
Apr 26, 2021 | 37.94 | 38.35 | 37.42 | 37.49 | 334,627 | -0.17(-0.46%) |
Apr 23, 2021 | 37.30 | 38.08 | 37.30 | 37.66 | 622,505 | +0.49(+1.32%) |
Apr 22, 2021 | 37.66 | 37.80 | 36.94 | 37.17 | 315,651 | -0.09(-0.23%) |
Apr 21, 2021 | 36.52 | 37.52 | 35.86 | 37.26 | 253,646 | +0.66(+1.81%) |
Apr 20, 2021 | 37.59 | 37.59 | 35.80 | 36.60 | 315,576 | -1.30(-3.42%) |
Apr 19, 2021 | 37.89 | 38.07 | 37.02 | 37.89 | 359,052 | -0.10(-0.25%) |
Apr 16, 2021 | 38.09 | 38.61 | 37.45 | 37.99 | 280,502 | +0.06(+0.15%) |
Apr 15, 2021 | 39.24 | 39.39 | 37.22 | 37.93 | 374,380 | +0.42(+1.13%) |
Apr 14, 2021 | 36.97 | 38.52 | 36.97 | 37.51 | 275,305 | +0.35(+0.96%) |
Apr 13, 2021 | 37.57 | 37.76 | 36.41 | 37.16 | 212,975 | -0.56(-1.48%) |
Apr 12, 2021 | 37.76 | 37.90 | 37.21 | 37.71 | 256,620 | -0.01(-0.03%) |
Apr 09, 2021 | 36.89 | 37.88 | 36.55 | 37.72 | 204,722 | +0.56(+1.50%) |
Apr 08, 2021 | 37.33 | 37.41 | 36.33 | 37.17 | 303,884 | -0.18(-0.49%) |
Apr 07, 2021 | 38.13 | 38.38 | 37.07 | 37.35 | 307,076 | -0.83(-2.19%) |
Apr 06, 2021 | 38.70 | 39.26 | 38.07 | 38.18 | 211,118 | -0.49(-1.27%) |
Apr 05, 2021 | 38.99 | 39.33 | 38.31 | 38.67 | 286,401 | +0.34(+0.88%) |
Apr 01, 2021 | 39.01 | 39.48 | 37.22 | 38.34 | 515,453 | -0.28(-0.72%) |
Mar 31, 2021 | 38.37 | 39.47 | 37.85 | 38.61 | 1,391,856 | +0.96(+2.55%) |
Mar 30, 2021 | 36.48 | 39.33 | 36.48 | 37.65 | 1,256,011 | +1.57(+4.36%) |
Mar 29, 2021 | 37.18 | 38.47 | 36.04 | 36.08 | 456,027 | -0.85(-2.30%) |
Mar 26, 2021 | 35.96 | 36.97 | 35.53 | 36.93 | 353,958 | +1.78(+5.06%) |
Mar 25, 2021 | 33.35 | 35.48 | 32.87 | 35.15 | 345,488 | +1.40(+4.14%) |
Mar 24, 2021 | 34.97 | 35.58 | 33.72 | 33.76 | 308,970 | -0.64(-1.86%) |
Mar 23, 2021 | 35.07 | 35.49 | 33.97 | 34.40 | 345,167 | -1.26(-3.54%) |
Mar 22, 2021 | 36.88 | 36.88 | 35.18 | 35.66 | 272,379 | -1.28(-3.47%) |
Mar 19, 2021 | 36.52 | 37.23 | 35.23 | 36.94 | 1,134,151 | +0.34(+0.94%) |
Mar 18, 2021 | 37.37 | 38.47 | 36.42 | 36.60 | 261,259 | -1.07(-2.84%) |
Mar 17, 2021 | 37.50 | 38.10 | 36.70 | 37.67 | 295,160 | +0.14(+0.38%) |
Mar 16, 2021 | 38.60 | 38.67 | 37.26 | 37.52 | 266,140 | -1.30(-3.35%) |
Mar 15, 2021 | 38.71 | 38.93 | 37.46 | 38.83 | 285,253 | +0.12(+0.32%) |
Mar 12, 2021 | 38.75 | 38.96 | 37.93 | 38.70 | 428,640 | +0.49(+1.28%) |
Mar 11, 2021 | 38.15 | 38.76 | 37.46 | 38.21 | 425,941 | +0.27(+0.71%) |
Mar 10, 2021 | 36.58 | 38.07 | 36.38 | 37.95 | 665,925 | +1.40(+3.82%) |
Mar 09, 2021 | 36.95 | 37.17 | 35.50 | 36.55 | 439,820 | +0.09(+0.24%) |
Mar 08, 2021 | 35.85 | 37.31 | 35.55 | 36.46 | 639,042 | +1.09(+3.08%) |
Mar 05, 2021 | 34.31 | 35.49 | 33.57 | 35.37 | 346,531 | +1.51(+4.46%) |
Mar 04, 2021 | 34.79 | 35.18 | 32.79 | 33.86 | 412,202 | -1.09(-3.12%) |
Mar 03, 2021 | 34.32 | 35.76 | 34.32 | 34.95 | 332,694 | +0.46(+1.33%) |
Mar 02, 2021 | 34.69 | 35.13 | 34.17 | 34.49 | 244,353 | -0.17(-0.50%) |
Mar 01, 2021 | 33.82 | 35.16 | 33.39 | 34.67 | 346,296 | +1.80(+5.47%) |
Feb 26, 2021 | 33.42 | 33.59 | 32.00 | 32.87 | 443,179 | -0.83(-2.47%) |
Feb 25, 2021 | 34.90 | 35.44 | 33.12 | 33.70 | 400,194 | -0.98(-2.84%) |
Feb 24, 2021 | 33.04 | 34.85 | 32.38 | 34.69 | 509,106 | +2.27(+6.99%) |
Feb 23, 2021 | 32.39 | 33.23 | 31.87 | 32.42 | 646,364 | -0.16(-0.50%) |
Feb 22, 2021 | 31.38 | 33.13 | 31.38 | 32.58 | 558,104 | +1.32(+4.22%) |
Feb 19, 2021 | 30.55 | 31.38 | 30.08 | 31.26 | 349,355 | +1.23(+4.11%) |
Feb 18, 2021 | 31.23 | 31.23 | 29.91 | 30.03 | 295,413 | -1.31(-4.18%) |
Feb 17, 2021 | 31.55 | 32.08 | 31.03 | 31.34 | 245,276 | -0.38(-1.21%) |
Feb 16, 2021 | 31.53 | 32.01 | 31.21 | 31.72 | 183,008 | +0.61(+1.97%) |
Feb 12, 2021 | 31.33 | 31.46 | 30.74 | 31.11 | 264,736 | -0.33(-1.06%) |
Feb 11, 2021 | 30.50 | 31.44 | 30.16 | 31.44 | 390,543 | +1.15(+3.79%) |
Feb 10, 2021 | 30.64 | 31.04 | 30.16 | 30.30 | 616,912 | -0.11(-0.38%) |
Feb 09, 2021 | 30.64 | 31.01 | 30.02 | 30.41 | 422,606 | -0.25(-0.81%) |
Feb 08, 2021 | 30.80 | 30.80 | 30.21 | 30.66 | 181,415 | +0.27(+0.88%) |
Feb 05, 2021 | 30.59 | 30.93 | 29.81 | 30.39 | 248,628 | +0.19(+0.63%) |
Feb 04, 2021 | 30.15 | 30.29 | 29.70 | 30.20 | 235,608 | +0.17(+0.57%) |
Feb 03, 2021 | 29.93 | 30.16 | 29.41 | 30.03 | 194,138 | +0.15(+0.51%) |
Feb 02, 2021 | 29.91 | 30.31 | 28.73 | 29.88 | 256,061 | +0.50(+1.69%) |