Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.54 | 37.54 | 37.43 | 37.47 | 515 | -0.26(-0.70%) |
Apr 29, 2021 | 37.48 | 37.73 | 37.48 | 37.73 | 194 | +0.23(+0.62%) |
Apr 28, 2021 | 37.56 | 37.56 | 37.50 | 37.50 | 289 | -0.05(-0.14%) |
Apr 27, 2021 | 37.52 | 37.55 | 37.52 | 37.55 | 538 | +0.03(+0.07%) |
Apr 26, 2021 | 37.59 | 37.59 | 37.53 | 37.53 | 2,711 | +0.06(+0.15%) |
Apr 23, 2021 | 37.45 | 37.58 | 37.45 | 37.47 | 825 | +0.40(+1.07%) |
Apr 22, 2021 | 37.07 | 37.07 | 37.07 | 37.07 | 2 | -0.33(-0.87%) |
Apr 21, 2021 | 37.40 | 37.40 | 37.40 | 37.40 | 30 | +0.33(+0.89%) |
Apr 20, 2021 | 37.26 | 37.26 | 36.99 | 37.07 | 1,558 | -0.22(-0.60%) |
Apr 19, 2021 | 37.45 | 37.45 | 37.25 | 37.29 | 4,424 | -0.22(-0.58%) |
Apr 16, 2021 | 37.53 | 37.53 | 37.51 | 37.51 | 412 | +0.14(+0.37%) |
Apr 15, 2021 | 37.37 | 37.37 | 37.37 | 37.37 | 45 | +0.42(+1.13%) |
Apr 14, 2021 | 37.07 | 37.07 | 36.96 | 36.96 | 1,262 | -0.17(-0.47%) |
Apr 13, 2021 | 36.98 | 37.13 | 36.98 | 37.13 | 3,236 | +0.12(+0.33%) |
Apr 12, 2021 | 36.96 | 37.01 | 36.96 | 37.01 | 1,060 | +0.01(+0.02%) |
Apr 09, 2021 | 36.85 | 37.00 | 36.85 | 37.00 | 2,372 | +0.28(+0.77%) |
Apr 08, 2021 | 36.65 | 36.75 | 36.65 | 36.72 | 1,391 | +0.16(+0.44%) |
Apr 07, 2021 | 36.50 | 36.55 | 36.50 | 36.55 | 1,174 | +0.07(+0.18%) |
Apr 06, 2021 | 36.58 | 36.58 | 36.49 | 36.49 | 3,034 | -0.08(-0.21%) |
Apr 05, 2021 | 36.52 | 36.56 | 36.52 | 36.56 | 155 | +0.55(+1.54%) |
Apr 01, 2021 | 35.76 | 36.01 | 35.76 | 36.01 | 1,340 | +0.36(+1.02%) |
Mar 31, 2021 | 35.41 | 35.75 | 35.41 | 35.64 | 3,483 | +0.23(+0.66%) |
Mar 30, 2021 | 35.46 | 35.46 | 35.41 | 35.41 | 937 | -0.20(-0.56%) |
Mar 29, 2021 | 37.25 | 37.25 | 35.58 | 35.61 | 1,712 | +0.05(+0.15%) |
Mar 26, 2021 | 35.21 | 35.55 | 35.21 | 35.55 | 309 | +0.50(+1.42%) |
Mar 25, 2021 | 34.61 | 35.06 | 34.61 | 35.06 | 3,810 | +0.17(+0.48%) |
Mar 24, 2021 | 35.20 | 35.20 | 34.89 | 34.89 | 885 | -0.14(-0.41%) |
Mar 23, 2021 | 35.27 | 35.33 | 35.00 | 35.03 | 6,561 | -0.28(-0.79%) |
Mar 22, 2021 | 35.36 | 35.39 | 35.31 | 35.31 | 1,624 | +0.16(+0.46%) |
Mar 19, 2021 | 34.90 | 35.24 | 34.90 | 35.15 | 4,229 | +0.04(+0.10%) |
Mar 18, 2021 | 35.24 | 35.47 | 35.11 | 35.11 | 2,068 | -0.47(-1.33%) |
Mar 17, 2021 | 35.37 | 35.63 | 35.29 | 35.59 | 2,842 | +0.07(+0.20%) |
Mar 16, 2021 | 35.64 | 35.66 | 35.52 | 35.52 | 2,167 | -0.02(-0.07%) |
Mar 15, 2021 | 35.31 | 35.54 | 35.31 | 35.54 | 1,659 | +0.21(+0.58%) |
Mar 12, 2021 | 35.23 | 35.34 | 35.22 | 35.34 | 2,888 | +0.06(+0.16%) |
Mar 11, 2021 | 35.39 | 35.43 | 35.28 | 35.28 | 10,943 | +0.34(+0.99%) |
Mar 10, 2021 | 34.89 | 35.01 | 34.89 | 34.94 | 1,151 | +0.20(+0.56%) |
Mar 09, 2021 | 34.83 | 34.83 | 34.74 | 34.74 | 313 | +0.55(+1.60%) |
Mar 08, 2021 | 34.54 | 34.71 | 34.19 | 34.19 | 7,016 | -0.24(-0.70%) |
Mar 05, 2021 | 33.73 | 34.46 | 33.52 | 34.43 | 1,650 | +0.71(+2.10%) |
Mar 04, 2021 | 33.96 | 34.38 | 33.67 | 33.73 | 1,254 | -0.51(-1.50%) |
Mar 03, 2021 | 34.53 | 34.54 | 34.24 | 34.24 | 10,436 | -0.46(-1.32%) |
Mar 02, 2021 | 34.81 | 34.89 | 34.70 | 34.70 | 426 | -0.22(-0.63%) |
Mar 01, 2021 | 34.79 | 34.92 | 34.79 | 34.92 | 358 | +0.67(+1.96%) |
Feb 26, 2021 | 34.39 | 34.55 | 34.25 | 34.25 | 2,888 | -0.08(-0.22%) |
Feb 25, 2021 | 35.13 | 35.13 | 34.32 | 34.32 | 8,656 | -0.84(-2.38%) |
Feb 24, 2021 | 34.70 | 35.16 | 34.70 | 35.16 | 1,954 | +0.39(+1.12%) |
Feb 23, 2021 | 34.40 | 34.88 | 34.23 | 34.77 | 2,352 | +0.05(+0.13%) |
Feb 22, 2021 | 34.81 | 34.91 | 34.72 | 34.72 | 3,099 | -0.24(-0.69%) |
Feb 19, 2021 | 35.12 | 35.17 | 34.96 | 34.96 | 4,641 | -0.08(-0.23%) |
Feb 18, 2021 | 34.80 | 35.10 | 34.80 | 35.04 | 1,198 | -0.16(-0.45%) |
Feb 17, 2021 | 35.03 | 35.20 | 34.97 | 35.20 | 2,694 | -0.00(-0.01%) |
Feb 16, 2021 | 35.32 | 35.32 | 35.18 | 35.21 | 1,597 | -0.01(-0.03%) |
Feb 12, 2021 | 35.03 | 35.22 | 35.03 | 35.22 | 928 | +0.18(+0.52%) |
Feb 11, 2021 | 35.04 | 35.09 | 34.91 | 35.04 | 1,799 | +0.08(+0.22%) |
Feb 10, 2021 | 34.89 | 35.07 | 34.89 | 34.96 | 3,006 | -0.03(-0.08%) |
Feb 09, 2021 | 35.02 | 35.05 | 34.97 | 34.99 | 3,319 | -0.01(-0.02%) |
Feb 08, 2021 | 34.94 | 35.00 | 34.83 | 35.00 | 2,991 | +0.22(+0.65%) |
Feb 05, 2021 | 34.76 | 34.78 | 34.74 | 34.77 | 2,269 | +0.17(+0.50%) |
Feb 04, 2021 | 34.56 | 34.60 | 34.55 | 34.60 | 2,141 | +0.30(+0.86%) |
Feb 03, 2021 | 34.39 | 34.42 | 34.28 | 34.30 | 6,165 | +0.05(+0.14%) |
Feb 02, 2021 | 34.29 | 34.34 | 34.26 | 34.26 | 1,232 | +0.47(+1.38%) |