Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 36.62 | 36.69 | 36.49 | 36.67 | 3,393,538 | +0.10(+0.28%) |
Apr 29, 2021 | 36.35 | 36.58 | 36.27 | 36.56 | 1,186,984 | -0.13(-0.35%) |
Apr 28, 2021 | 36.65 | 36.72 | 36.49 | 36.69 | 2,027,971 | +0.05(+0.13%) |
Apr 27, 2021 | 36.88 | 36.94 | 36.61 | 36.65 | 2,800,462 | -0.32(-0.87%) |
Apr 26, 2021 | 37.02 | 37.11 | 36.96 | 36.97 | 1,277,174 | -0.04(-0.10%) |
Apr 23, 2021 | 37.07 | 37.10 | 36.87 | 37.01 | 1,373,075 | -0.06(-0.17%) |
Apr 22, 2021 | 37.00 | 37.08 | 36.79 | 37.07 | 1,510,509 | +0.14(+0.37%) |
Apr 21, 2021 | 36.88 | 36.97 | 36.75 | 36.93 | 1,106,231 | +0.07(+0.20%) |
Apr 20, 2021 | 36.59 | 36.92 | 36.59 | 36.86 | 1,039,910 | +0.16(+0.43%) |
Apr 19, 2021 | 36.66 | 36.80 | 36.61 | 36.70 | 4,993,724 | -0.09(-0.25%) |
Apr 16, 2021 | 36.72 | 36.91 | 36.69 | 36.79 | 1,394,253 | -0.24(-0.65%) |
Apr 15, 2021 | 36.85 | 37.21 | 36.84 | 37.03 | 1,820,790 | +0.55(+1.51%) |
Apr 14, 2021 | 36.47 | 36.52 | 36.36 | 36.48 | 1,424,215 | -0.10(-0.28%) |
Apr 13, 2021 | 36.31 | 36.58 | 36.28 | 36.58 | 2,997,419 | +0.25(+0.68%) |
Apr 12, 2021 | 36.33 | 36.36 | 36.24 | 36.33 | 1,103,038 | -0.03(-0.08%) |
Apr 09, 2021 | 36.34 | 36.52 | 36.24 | 36.36 | 1,901,432 | -0.12(-0.33%) |
Apr 08, 2021 | 36.31 | 36.48 | 36.31 | 36.48 | 844,654 | +0.29(+0.79%) |
Apr 07, 2021 | 36.32 | 36.48 | 36.18 | 36.20 | 1,131,381 | -0.23(-0.63%) |
Apr 06, 2021 | 36.24 | 36.45 | 36.20 | 36.43 | 1,848,752 | +0.25(+0.69%) |
Apr 05, 2021 | 36.09 | 36.19 | 35.94 | 36.18 | 2,180,912 | -0.17(-0.46%) |
Apr 01, 2021 | 36.10 | 36.36 | 36.03 | 36.34 | 5,710,705 | +0.50(+1.41%) |
Mar 31, 2021 | 35.98 | 36.05 | 35.66 | 35.84 | 5,588,603 | -0.13(-0.36%) |
Mar 30, 2021 | 35.75 | 36.04 | 35.66 | 35.97 | 2,257,851 | +0.17(+0.46%) |
Mar 29, 2021 | 36.12 | 36.13 | 35.67 | 35.80 | 1,263,619 | -0.29(-0.79%) |
Mar 26, 2021 | 36.02 | 36.23 | 35.98 | 36.09 | 1,407,193 | -0.15(-0.41%) |
Mar 25, 2021 | 36.52 | 36.58 | 36.21 | 36.23 | 8,039,936 | -0.26(-0.71%) |
Mar 24, 2021 | 36.20 | 36.51 | 36.17 | 36.49 | 16,155,073 | +0.19(+0.53%) |
Mar 23, 2021 | 36.06 | 36.31 | 35.96 | 36.30 | 1,708,241 | +0.32(+0.89%) |
Mar 22, 2021 | 35.83 | 36.01 | 35.76 | 35.98 | 4,478,742 | +0.37(+1.03%) |
Mar 19, 2021 | 35.41 | 35.62 | 35.35 | 35.61 | 1,579,258 | +0.21(+0.60%) |
Mar 18, 2021 | 35.23 | 35.53 | 35.20 | 35.40 | 1,956,298 | -0.35(-0.98%) |
Mar 17, 2021 | 35.69 | 35.79 | 35.46 | 35.75 | 2,625,289 | -0.27(-0.74%) |
Mar 16, 2021 | 36.16 | 36.19 | 35.86 | 36.01 | 1,819,138 | -0.10(-0.28%) |
Mar 15, 2021 | 36.04 | 36.19 | 36.01 | 36.11 | 2,132,345 | +0.17(+0.49%) |
Mar 12, 2021 | 36.00 | 36.01 | 35.81 | 35.94 | 2,128,736 | -0.74(-2.03%) |
Mar 11, 2021 | 36.69 | 36.76 | 36.54 | 36.68 | 1,962,805 | -0.22(-0.60%) |
Mar 10, 2021 | 36.85 | 36.95 | 36.73 | 36.91 | 2,770,803 | +0.06(+0.15%) |
Mar 09, 2021 | 36.75 | 36.87 | 36.67 | 36.85 | 1,772,274 | +0.48(+1.31%) |
Mar 08, 2021 | 36.62 | 36.63 | 36.37 | 36.37 | 2,123,061 | -0.29(-0.78%) |
Mar 05, 2021 | 36.45 | 36.74 | 36.42 | 36.66 | 2,466,232 | +0.06(+0.18%) |
Mar 04, 2021 | 36.84 | 36.92 | 36.43 | 36.59 | 3,112,830 | -0.25(-0.67%) |
Mar 03, 2021 | 36.80 | 36.97 | 36.65 | 36.84 | 2,648,345 | -0.39(-1.04%) |
Mar 02, 2021 | 37.04 | 37.25 | 37.02 | 37.23 | 2,498,205 | +0.01(+0.02%) |
Mar 01, 2021 | 37.12 | 37.28 | 36.96 | 37.22 | 6,370,773 | -0.49(-1.29%) |
Feb 26, 2021 | 37.06 | 37.71 | 36.81 | 37.70 | 6,054,021 | +1.18(+3.24%) |
Feb 25, 2021 | 36.82 | 36.92 | 36.08 | 36.52 | 6,536,977 | -0.65(-1.75%) |
Feb 24, 2021 | 36.80 | 37.24 | 36.75 | 37.17 | 1,877,476 | -0.23(-0.61%) |
Feb 23, 2021 | 37.34 | 37.58 | 37.24 | 37.40 | 2,311,154 | -0.10(-0.27%) |
Feb 22, 2021 | 37.69 | 37.88 | 37.38 | 37.50 | 1,753,153 | -0.27(-0.71%) |
Feb 19, 2021 | 37.96 | 38.03 | 37.67 | 37.77 | 1,797,845 | -0.50(-1.30%) |
Feb 18, 2021 | 38.11 | 38.34 | 38.03 | 38.26 | 1,597,755 | -0.12(-0.31%) |
Feb 17, 2021 | 38.41 | 38.52 | 38.16 | 38.38 | 2,742,542 | +0.20(+0.53%) |
Feb 16, 2021 | 38.25 | 38.36 | 38.10 | 38.18 | 1,880,370 | -0.55(-1.42%) |
Feb 12, 2021 | 38.85 | 38.96 | 38.70 | 38.73 | 1,442,284 | -0.44(-1.13%) |
Feb 11, 2021 | 39.36 | 39.39 | 39.13 | 39.17 | 2,917,553 | -0.20(-0.51%) |
Feb 10, 2021 | 39.25 | 39.39 | 39.23 | 39.38 | 1,650,144 | +0.24(+0.61%) |
Feb 09, 2021 | 39.25 | 39.36 | 39.10 | 39.14 | 4,458,092 | +0.02(+0.05%) |
Feb 08, 2021 | 39.03 | 39.27 | 38.96 | 39.12 | 1,837,692 | +0.17(+0.42%) |
Feb 05, 2021 | 39.22 | 39.34 | 38.94 | 38.95 | 3,323,874 | -0.32(-0.82%) |
Feb 04, 2021 | 39.26 | 39.34 | 39.17 | 39.27 | 1,364,678 | -0.10(-0.26%) |
Feb 03, 2021 | 39.57 | 39.60 | 39.37 | 39.38 | 751,308 | -0.36(-0.90%) |
Feb 02, 2021 | 39.65 | 39.74 | 39.60 | 39.73 | 712,884 | -0.24(-0.60%) |