Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 40.43 | 40.58 | 40.17 | 40.45 | 305,629 | -0.26(-0.65%) |
Apr 29, 2021 | 41.43 | 41.43 | 40.33 | 40.71 | 278,031 | -0.25(-0.62%) |
Apr 28, 2021 | 40.16 | 41.07 | 40.09 | 40.97 | 309,006 | +0.68(+1.70%) |
Apr 27, 2021 | 40.43 | 40.96 | 40.05 | 40.28 | 264,285 | -0.04(-0.10%) |
Apr 26, 2021 | 40.97 | 41.48 | 40.26 | 40.32 | 505,600 | -0.29(-0.72%) |
Apr 23, 2021 | 39.84 | 40.80 | 39.78 | 40.62 | 406,822 | +1.04(+2.64%) |
Apr 22, 2021 | 40.55 | 40.55 | 39.38 | 39.57 | 467,633 | -0.86(-2.13%) |
Apr 21, 2021 | 38.66 | 40.56 | 38.51 | 40.43 | 456,351 | +2.73(+7.25%) |
Apr 20, 2021 | 38.53 | 38.56 | 37.48 | 37.70 | 231,431 | -0.83(-2.15%) |
Apr 19, 2021 | 38.70 | 38.70 | 37.85 | 38.53 | 145,233 | -0.18(-0.45%) |
Apr 16, 2021 | 38.96 | 39.06 | 38.45 | 38.70 | 232,294 | +0.13(+0.33%) |
Apr 15, 2021 | 38.51 | 38.60 | 38.11 | 38.58 | 96,544 | +0.38(+1.00%) |
Apr 14, 2021 | 38.03 | 38.87 | 37.85 | 38.19 | 99,304 | +0.17(+0.44%) |
Apr 13, 2021 | 38.48 | 38.53 | 37.76 | 38.03 | 217,487 | -0.63(-1.64%) |
Apr 12, 2021 | 38.75 | 38.95 | 38.50 | 38.66 | 157,590 | -0.03(-0.08%) |
Apr 09, 2021 | 38.57 | 38.81 | 38.27 | 38.69 | 137,041 | +0.21(+0.56%) |
Apr 08, 2021 | 37.91 | 38.48 | 37.59 | 38.48 | 238,776 | +0.59(+1.55%) |
Apr 07, 2021 | 38.70 | 38.83 | 37.65 | 37.89 | 247,130 | -0.78(-2.02%) |
Apr 06, 2021 | 38.72 | 39.16 | 38.47 | 38.67 | 284,166 | +0.07(+0.18%) |
Apr 05, 2021 | 38.32 | 38.69 | 37.56 | 38.60 | 244,208 | +0.73(+1.93%) |
Apr 01, 2021 | 37.46 | 37.90 | 37.31 | 37.87 | 167,665 | +0.48(+1.28%) |
Mar 31, 2021 | 37.90 | 38.26 | 37.21 | 37.39 | 379,297 | -0.50(-1.31%) |
Mar 30, 2021 | 37.35 | 38.02 | 37.35 | 37.89 | 213,972 | +0.55(+1.46%) |
Mar 29, 2021 | 37.87 | 38.47 | 37.30 | 37.35 | 278,347 | -0.48(-1.26%) |
Mar 26, 2021 | 36.99 | 37.86 | 36.78 | 37.82 | 215,906 | +1.13(+3.09%) |
Mar 25, 2021 | 35.59 | 36.87 | 35.42 | 36.69 | 222,834 | +1.03(+2.90%) |
Mar 24, 2021 | 35.98 | 36.94 | 35.66 | 35.66 | 354,587 | -0.06(-0.16%) |
Mar 23, 2021 | 36.32 | 36.67 | 35.61 | 35.71 | 401,849 | -0.98(-2.66%) |
Mar 22, 2021 | 36.77 | 36.78 | 36.09 | 36.69 | 130,816 | -0.12(-0.32%) |
Mar 19, 2021 | 37.77 | 37.77 | 36.68 | 36.81 | 703,541 | -1.05(-2.78%) |
Mar 18, 2021 | 37.97 | 38.54 | 37.72 | 37.86 | 193,448 | -0.17(-0.44%) |
Mar 17, 2021 | 38.08 | 38.23 | 37.60 | 38.03 | 157,765 | +0.06(+0.15%) |
Mar 16, 2021 | 38.15 | 38.30 | 37.52 | 37.97 | 173,860 | -0.30(-0.79%) |
Mar 15, 2021 | 38.37 | 38.55 | 37.51 | 38.27 | 162,855 | -0.35(-0.91%) |
Mar 12, 2021 | 37.99 | 38.75 | 37.97 | 38.62 | 216,097 | +0.83(+2.19%) |
Mar 11, 2021 | 37.91 | 37.95 | 37.17 | 37.79 | 225,724 | +0.39(+1.04%) |
Mar 10, 2021 | 36.36 | 37.55 | 36.36 | 37.41 | 233,158 | +1.02(+2.81%) |
Mar 09, 2021 | 36.87 | 37.23 | 36.38 | 36.38 | 221,710 | -0.05(-0.13%) |
Mar 08, 2021 | 36.04 | 36.96 | 35.76 | 36.43 | 570,217 | +0.29(+0.81%) |
Mar 05, 2021 | 36.43 | 36.43 | 34.49 | 36.14 | 461,864 | +0.34(+0.95%) |
Mar 04, 2021 | 37.04 | 37.10 | 35.75 | 35.80 | 423,600 | -1.20(-3.24%) |
Mar 03, 2021 | 36.76 | 37.89 | 36.76 | 37.00 | 384,033 | +0.36(+0.98%) |
Mar 02, 2021 | 36.88 | 36.92 | 36.17 | 36.64 | 244,422 | -0.24(-0.66%) |
Mar 01, 2021 | 36.18 | 37.01 | 35.94 | 36.88 | 216,724 | +1.41(+3.98%) |
Feb 26, 2021 | 35.89 | 36.53 | 35.47 | 35.47 | 300,483 | -0.15(-0.41%) |
Feb 25, 2021 | 36.82 | 37.79 | 35.10 | 35.61 | 291,044 | -1.51(-4.07%) |
Feb 24, 2021 | 37.07 | 37.91 | 37.00 | 37.12 | 294,555 | +0.14(+0.37%) |
Feb 23, 2021 | 36.55 | 37.14 | 36.43 | 36.99 | 342,099 | +0.47(+1.28%) |
Feb 22, 2021 | 35.15 | 36.67 | 35.10 | 36.52 | 340,041 | +1.37(+3.91%) |
Feb 19, 2021 | 34.49 | 35.46 | 34.41 | 35.15 | 225,850 | +0.85(+2.47%) |
Feb 18, 2021 | 34.59 | 34.66 | 33.93 | 34.30 | 166,393 | -0.32(-0.93%) |
Feb 17, 2021 | 34.84 | 35.25 | 34.58 | 34.62 | 147,962 | -0.40(-1.14%) |
Feb 16, 2021 | 35.17 | 35.48 | 34.93 | 35.02 | 173,290 | +0.07(+0.19%) |
Feb 12, 2021 | 34.36 | 35.12 | 34.20 | 34.95 | 304,179 | +0.41(+1.18%) |
Feb 11, 2021 | 34.64 | 34.72 | 33.80 | 34.54 | 179,933 | +0.19(+0.57%) |
Feb 10, 2021 | 34.69 | 34.85 | 34.09 | 34.35 | 178,104 | -0.10(-0.28%) |
Feb 09, 2021 | 34.43 | 34.84 | 33.98 | 34.44 | 227,075 | +0.05(+0.14%) |
Feb 08, 2021 | 33.93 | 34.40 | 33.68 | 34.40 | 151,719 | +0.76(+2.26%) |
Feb 05, 2021 | 33.67 | 33.74 | 33.06 | 33.64 | 159,121 | +0.37(+1.11%) |
Feb 04, 2021 | 32.97 | 33.42 | 32.74 | 33.27 | 161,252 | +0.37(+1.13%) |
Feb 03, 2021 | 32.91 | 33.04 | 32.41 | 32.90 | 141,231 | -0.16(-0.47%) |
Feb 02, 2021 | 32.61 | 33.28 | 32.07 | 33.05 | 277,299 | +0.76(+2.35%) |