Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 36.96 | 37.12 | 36.51 | 36.55 | 1,402,529 | -0.48(-1.30%) |
Apr 29, 2021 | 37.24 | 37.27 | 36.31 | 37.04 | 1,525,314 | -0.50(-1.34%) |
Apr 28, 2021 | 37.05 | 37.77 | 36.84 | 37.54 | 3,804,851 | +0.17(+0.45%) |
Apr 27, 2021 | 38.48 | 38.69 | 37.36 | 37.37 | 2,349,543 | -1.09(-2.82%) |
Apr 26, 2021 | 37.98 | 38.52 | 37.65 | 38.46 | 1,720,108 | +0.47(+1.25%) |
Apr 23, 2021 | 38.39 | 38.52 | 37.64 | 37.98 | 1,312,299 | -0.05(-0.13%) |
Apr 22, 2021 | 38.37 | 38.54 | 37.69 | 38.03 | 1,768,454 | -0.68(-1.76%) |
Apr 21, 2021 | 37.95 | 39.07 | 37.82 | 38.71 | 3,257,923 | +0.96(+2.53%) |
Apr 20, 2021 | 37.33 | 38.12 | 37.27 | 37.76 | 1,687,549 | +0.48(+1.30%) |
Apr 19, 2021 | 37.34 | 37.59 | 36.85 | 37.27 | 1,138,374 | +0.04(+0.11%) |
Apr 16, 2021 | 37.42 | 37.54 | 36.79 | 37.24 | 1,591,000 | +0.48(+1.32%) |
Apr 15, 2021 | 36.32 | 37.12 | 36.24 | 36.75 | 1,939,781 | +1.08(+3.01%) |
Apr 14, 2021 | 36.12 | 36.22 | 35.49 | 35.68 | 1,420,783 | -0.44(-1.23%) |
Apr 13, 2021 | 35.89 | 36.41 | 35.80 | 36.12 | 1,808,897 | +0.68(+1.92%) |
Apr 12, 2021 | 36.34 | 36.40 | 35.31 | 35.44 | 1,994,214 | -0.93(-2.55%) |
Apr 09, 2021 | 34.77 | 36.40 | 34.56 | 36.37 | 3,067,641 | +1.32(+3.77%) |
Apr 08, 2021 | 35.06 | 35.32 | 34.69 | 35.05 | 1,644,944 | +0.61(+1.78%) |
Apr 07, 2021 | 35.08 | 35.10 | 34.34 | 34.43 | 1,240,958 | -0.55(-1.58%) |
Apr 06, 2021 | 35.18 | 35.46 | 34.92 | 34.99 | 1,472,634 | +0.13(+0.37%) |
Apr 05, 2021 | 35.11 | 35.39 | 34.55 | 34.86 | 1,633,894 | -0.07(-0.20%) |
Apr 01, 2021 | 33.88 | 34.96 | 33.69 | 34.93 | 2,133,500 | +1.59(+4.76%) |
Mar 31, 2021 | 31.70 | 33.67 | 31.55 | 33.34 | 3,409,669 | +1.89(+6.02%) |
Mar 30, 2021 | 32.30 | 32.52 | 31.29 | 31.45 | 3,015,957 | -1.69(-5.10%) |
Mar 29, 2021 | 32.65 | 33.17 | 32.05 | 33.13 | 1,462,653 | +0.35(+1.08%) |
Mar 26, 2021 | 32.21 | 32.86 | 32.03 | 32.78 | 1,441,248 | +0.61(+1.89%) |
Mar 25, 2021 | 32.16 | 32.85 | 31.82 | 32.17 | 1,859,938 | -0.29(-0.91%) |
Mar 24, 2021 | 32.66 | 32.86 | 32.35 | 32.47 | 2,310,326 | -0.20(-0.60%) |
Mar 23, 2021 | 33.54 | 33.69 | 32.59 | 32.66 | 2,118,892 | -1.08(-3.20%) |
Mar 22, 2021 | 34.27 | 34.45 | 33.73 | 33.74 | 2,195,373 | -0.59(-1.71%) |
Mar 19, 2021 | 33.80 | 34.58 | 33.65 | 34.33 | 2,237,773 | +0.71(+2.10%) |
Mar 18, 2021 | 33.58 | 34.06 | 33.32 | 33.62 | 1,573,473 | -0.60(-1.75%) |
Mar 17, 2021 | 33.46 | 34.55 | 32.87 | 34.22 | 2,312,883 | +0.44(+1.31%) |
Mar 16, 2021 | 34.22 | 34.23 | 33.57 | 33.78 | 1,601,414 | -0.27(-0.81%) |
Mar 15, 2021 | 34.33 | 34.73 | 33.62 | 34.06 | 1,948,765 | +0.20(+0.58%) |
Mar 12, 2021 | 33.38 | 34.07 | 33.19 | 33.86 | 967,696 | -0.13(-0.38%) |
Mar 11, 2021 | 34.16 | 34.26 | 33.21 | 33.99 | 1,861,205 | +0.15(+0.43%) |
Mar 10, 2021 | 33.58 | 34.02 | 33.05 | 33.84 | 1,855,050 | +0.29(+0.88%) |
Mar 09, 2021 | 34.36 | 34.77 | 33.48 | 33.55 | 1,914,180 | +0.43(+1.30%) |
Mar 08, 2021 | 33.60 | 33.81 | 32.69 | 33.11 | 2,779,872 | -0.45(-1.34%) |
Mar 05, 2021 | 33.08 | 33.67 | 32.44 | 33.57 | 1,923,567 | +0.52(+1.57%) |
Mar 04, 2021 | 32.37 | 33.68 | 32.14 | 33.05 | 3,057,283 | +0.63(+1.94%) |
Mar 03, 2021 | 32.66 | 32.74 | 31.55 | 32.42 | 2,562,299 | -0.90(-2.71%) |
Mar 02, 2021 | 32.17 | 33.62 | 32.09 | 33.32 | 2,424,488 | +1.40(+4.39%) |
Mar 01, 2021 | 32.46 | 32.82 | 31.67 | 31.92 | 2,280,107 | -0.19(-0.58%) |
Feb 26, 2021 | 33.60 | 33.87 | 31.96 | 32.10 | 3,827,255 | -1.80(-5.30%) |
Feb 25, 2021 | 34.60 | 35.67 | 33.70 | 33.90 | 2,390,813 | -1.13(-3.22%) |
Feb 24, 2021 | 34.61 | 35.47 | 34.34 | 35.03 | 1,510,392 | +0.11(+0.31%) |
Feb 23, 2021 | 35.77 | 35.83 | 34.64 | 34.92 | 1,913,841 | -1.23(-3.39%) |
Feb 22, 2021 | 35.56 | 36.17 | 35.36 | 36.15 | 1,799,519 | +1.10(+3.13%) |
Feb 19, 2021 | 35.94 | 35.94 | 34.95 | 35.05 | 1,702,747 | -0.60(-1.68%) |
Feb 18, 2021 | 35.48 | 35.97 | 34.87 | 35.65 | 1,669,582 | +0.26(+0.75%) |
Feb 17, 2021 | 35.90 | 36.04 | 34.99 | 35.38 | 2,925,739 | -0.96(-2.65%) |
Feb 16, 2021 | 37.12 | 37.31 | 36.33 | 36.34 | 2,290,220 | -1.18(-3.14%) |
Feb 12, 2021 | 37.37 | 38.01 | 36.89 | 37.52 | 1,239,696 | -0.12(-0.31%) |
Feb 11, 2021 | 38.53 | 38.72 | 37.50 | 37.64 | 1,584,203 | -0.82(-2.14%) |
Feb 10, 2021 | 38.63 | 38.75 | 37.74 | 38.46 | 2,287,971 | +0.15(+0.38%) |
Feb 09, 2021 | 38.83 | 38.99 | 37.96 | 38.31 | 1,370,611 | -0.23(-0.59%) |
Feb 08, 2021 | 38.19 | 39.01 | 37.99 | 38.54 | 2,479,140 | +0.93(+2.48%) |
Feb 05, 2021 | 37.26 | 37.71 | 36.78 | 37.61 | 2,144,184 | +0.58(+1.56%) |
Feb 04, 2021 | 37.46 | 37.51 | 36.63 | 37.03 | 2,705,472 | -0.93(-2.45%) |
Feb 03, 2021 | 37.65 | 38.14 | 37.49 | 37.96 | 1,118,425 | +0.23(+0.60%) |
Feb 02, 2021 | 38.01 | 38.14 | 37.30 | 37.73 | 1,682,128 | -0.71(-1.84%) |