Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 38.09 | 38.25 | 37.66 | 37.69 | 962,082 | -0.37(-0.98%) |
Apr 29, 2021 | 37.81 | 38.41 | 37.73 | 38.06 | 918,269 | +0.48(+1.28%) |
Apr 28, 2021 | 37.39 | 37.60 | 37.09 | 37.58 | 779,194 | +0.16(+0.44%) |
Apr 27, 2021 | 38.04 | 38.27 | 37.41 | 37.42 | 1,109,084 | -1.03(-2.68%) |
Apr 26, 2021 | 38.35 | 39.08 | 38.27 | 38.45 | 1,707,460 | +0.58(+1.53%) |
Apr 23, 2021 | 38.44 | 38.44 | 37.80 | 37.87 | 1,194,789 | -0.72(-1.88%) |
Apr 22, 2021 | 38.63 | 38.85 | 38.34 | 38.60 | 1,308,671 | -0.09(-0.23%) |
Apr 21, 2021 | 38.25 | 38.77 | 38.23 | 38.69 | 981,782 | +0.62(+1.62%) |
Apr 20, 2021 | 37.89 | 38.15 | 37.59 | 38.07 | 860,472 | +0.32(+0.84%) |
Apr 19, 2021 | 37.67 | 37.98 | 37.55 | 37.76 | 993,820 | +0.07(+0.19%) |
Apr 16, 2021 | 37.40 | 37.73 | 37.20 | 37.68 | 1,007,365 | +0.41(+1.09%) |
Apr 15, 2021 | 36.84 | 37.51 | 36.60 | 37.28 | 734,925 | +0.72(+1.96%) |
Apr 14, 2021 | 36.26 | 36.96 | 36.26 | 36.56 | 819,305 | +0.21(+0.57%) |
Apr 13, 2021 | 36.40 | 36.57 | 36.15 | 36.35 | 737,206 | -0.34(-0.91%) |
Apr 12, 2021 | 36.62 | 36.97 | 36.34 | 36.69 | 683,317 | -0.01(-0.02%) |
Apr 09, 2021 | 36.32 | 36.78 | 36.31 | 36.70 | 699,335 | +0.29(+0.80%) |
Apr 08, 2021 | 36.83 | 36.95 | 36.14 | 36.41 | 778,032 | -0.18(-0.49%) |
Apr 07, 2021 | 36.97 | 37.39 | 36.53 | 36.59 | 925,590 | -0.50(-1.34%) |
Apr 06, 2021 | 36.70 | 37.25 | 36.62 | 37.09 | 836,565 | +0.52(+1.41%) |
Apr 05, 2021 | 37.10 | 37.30 | 36.34 | 36.57 | 914,015 | -0.26(-0.71%) |
Apr 01, 2021 | 36.64 | 37.11 | 36.15 | 36.83 | 896,478 | +0.19(+0.52%) |
Mar 31, 2021 | 37.15 | 37.58 | 36.61 | 36.64 | 1,201,302 | -0.68(-1.82%) |
Mar 30, 2021 | 37.90 | 37.98 | 36.97 | 37.32 | 1,134,388 | -0.70(-1.83%) |
Mar 29, 2021 | 37.79 | 38.28 | 37.58 | 38.02 | 844,699 | -0.02(-0.05%) |
Mar 26, 2021 | 38.16 | 38.50 | 37.59 | 38.04 | 649,303 | -0.08(-0.21%) |
Mar 25, 2021 | 38.55 | 38.67 | 37.58 | 38.12 | 1,287,617 | -0.27(-0.71%) |
Mar 24, 2021 | 38.24 | 38.86 | 38.13 | 38.39 | 1,337,400 | +0.25(+0.66%) |
Mar 23, 2021 | 38.52 | 38.58 | 37.81 | 38.14 | 962,821 | -0.38(-0.99%) |
Mar 22, 2021 | 38.34 | 38.65 | 37.89 | 38.52 | 943,253 | -0.10(-0.26%) |
Mar 19, 2021 | 37.76 | 38.68 | 37.70 | 38.62 | 3,089,135 | +0.77(+2.03%) |
Mar 18, 2021 | 37.25 | 38.38 | 37.22 | 37.85 | 949,662 | +0.30(+0.80%) |
Mar 17, 2021 | 37.33 | 37.81 | 37.23 | 37.55 | 1,117,254 | +0.07(+0.19%) |
Mar 16, 2021 | 37.80 | 37.80 | 37.14 | 37.48 | 893,664 | -0.37(-0.98%) |
Mar 15, 2021 | 37.28 | 37.89 | 37.18 | 37.85 | 1,036,404 | +0.70(+1.88%) |
Mar 12, 2021 | 37.38 | 37.54 | 36.77 | 37.15 | 920,224 | -0.29(-0.77%) |
Mar 11, 2021 | 37.51 | 37.87 | 37.39 | 37.44 | 860,361 | -0.03(-0.07%) |
Mar 10, 2021 | 37.09 | 37.63 | 36.91 | 37.47 | 1,169,555 | +0.60(+1.64%) |
Mar 09, 2021 | 37.71 | 38.18 | 36.86 | 36.86 | 1,171,319 | -0.78(-2.08%) |
Mar 08, 2021 | 37.21 | 38.34 | 37.17 | 37.65 | 1,436,883 | +0.70(+1.90%) |
Mar 05, 2021 | 36.69 | 37.22 | 36.08 | 36.94 | 1,208,717 | +0.42(+1.16%) |
Mar 04, 2021 | 37.07 | 37.31 | 36.04 | 36.52 | 1,242,392 | -0.64(-1.72%) |
Mar 03, 2021 | 37.70 | 38.02 | 36.64 | 37.16 | 1,838,741 | -0.73(-1.92%) |
Mar 02, 2021 | 38.17 | 38.98 | 37.85 | 37.89 | 2,637,806 | -0.15(-0.40%) |
Mar 01, 2021 | 40.50 | 40.80 | 37.41 | 38.04 | 5,529,009 | +1.71(+4.71%) |
Feb 26, 2021 | 36.51 | 36.70 | 34.39 | 36.33 | 11,954,429 | -0.38(-1.03%) |
Feb 25, 2021 | 37.37 | 37.82 | 36.48 | 36.71 | 2,353,666 | -0.79(-2.11%) |
Feb 24, 2021 | 38.39 | 38.39 | 37.22 | 37.50 | 1,984,531 | -0.76(-1.98%) |
Feb 23, 2021 | 38.32 | 38.48 | 36.84 | 38.26 | 1,998,728 | +0.34(+0.90%) |
Feb 22, 2021 | 37.84 | 38.30 | 37.39 | 37.92 | 1,766,556 | +0.02(+0.05%) |
Feb 19, 2021 | 38.09 | 38.31 | 37.60 | 37.90 | 1,458,103 | -0.16(-0.43%) |
Feb 18, 2021 | 39.60 | 39.81 | 37.94 | 38.06 | 1,989,434 | -1.59(-4.02%) |
Feb 17, 2021 | 39.78 | 39.94 | 39.00 | 39.65 | 1,654,102 | -0.30(-0.74%) |
Feb 16, 2021 | 40.49 | 40.64 | 39.83 | 39.95 | 1,804,665 | -0.54(-1.33%) |
Feb 12, 2021 | 40.90 | 41.47 | 40.06 | 40.49 | 1,055,642 | -0.72(-1.75%) |
Feb 11, 2021 | 40.48 | 41.34 | 40.09 | 41.21 | 1,537,274 | +0.86(+2.12%) |
Feb 10, 2021 | 39.47 | 40.64 | 39.33 | 40.36 | 2,274,969 | +0.84(+2.12%) |
Feb 09, 2021 | 39.38 | 39.57 | 39.06 | 39.52 | 852,479 | +0.35(+0.90%) |
Feb 08, 2021 | 39.04 | 39.29 | 38.73 | 39.17 | 815,071 | +0.38(+0.97%) |
Feb 05, 2021 | 39.65 | 39.65 | 38.53 | 38.79 | 810,477 | -0.43(-1.10%) |
Feb 04, 2021 | 38.66 | 39.37 | 38.53 | 39.22 | 1,646,013 | +0.86(+2.25%) |
Feb 03, 2021 | 38.12 | 38.36 | 37.46 | 38.36 | 1,402,339 | +0.25(+0.66%) |
Feb 02, 2021 | 38.96 | 39.06 | 38.02 | 38.11 | 1,072,936 | -0.57(-1.47%) |