Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 38.48 | 38.63 | 38.04 | 38.07 | 952,451 | -0.37(-0.98%) |
Apr 29, 2021 | 38.19 | 38.80 | 38.11 | 38.45 | 909,076 | +0.48(+1.28%) |
Apr 28, 2021 | 37.76 | 37.98 | 37.46 | 37.96 | 771,393 | +0.16(+0.44%) |
Apr 27, 2021 | 38.42 | 38.66 | 37.79 | 37.80 | 1,097,981 | -1.04(-2.68%) |
Apr 26, 2021 | 38.74 | 39.47 | 38.66 | 38.84 | 1,690,367 | +0.59(+1.53%) |
Apr 23, 2021 | 38.82 | 38.82 | 38.18 | 38.26 | 1,182,828 | -0.73(-1.88%) |
Apr 22, 2021 | 39.02 | 39.24 | 38.72 | 38.99 | 1,295,570 | -0.09(-0.23%) |
Apr 21, 2021 | 38.64 | 39.16 | 38.61 | 39.08 | 971,954 | +0.62(+1.62%) |
Apr 20, 2021 | 38.28 | 38.54 | 37.97 | 38.46 | 851,858 | +0.32(+0.84%) |
Apr 19, 2021 | 38.06 | 38.37 | 37.93 | 38.14 | 983,871 | +0.07(+0.19%) |
Apr 16, 2021 | 37.78 | 38.11 | 37.58 | 38.07 | 997,280 | +0.41(+1.09%) |
Apr 15, 2021 | 37.21 | 37.89 | 36.97 | 37.65 | 727,568 | +0.72(+1.96%) |
Apr 14, 2021 | 36.63 | 37.33 | 36.63 | 36.93 | 811,103 | +0.21(+0.57%) |
Apr 13, 2021 | 36.77 | 36.94 | 36.52 | 36.72 | 729,826 | -0.34(-0.91%) |
Apr 12, 2021 | 37.00 | 37.35 | 36.71 | 37.06 | 676,476 | -0.01(-0.02%) |
Apr 09, 2021 | 36.68 | 37.15 | 36.67 | 37.07 | 692,334 | +0.29(+0.80%) |
Apr 08, 2021 | 37.21 | 37.32 | 36.50 | 36.78 | 770,243 | -0.18(-0.49%) |
Apr 07, 2021 | 37.34 | 37.77 | 36.89 | 36.96 | 916,324 | -0.50(-1.34%) |
Apr 06, 2021 | 37.07 | 37.63 | 37.00 | 37.46 | 828,191 | +0.52(+1.41%) |
Apr 05, 2021 | 37.48 | 37.68 | 36.71 | 36.94 | 904,865 | -0.27(-0.71%) |
Apr 01, 2021 | 37.01 | 37.49 | 36.52 | 37.21 | 887,504 | +0.19(+0.52%) |
Mar 31, 2021 | 37.53 | 37.96 | 36.98 | 37.01 | 1,189,276 | -0.69(-1.82%) |
Mar 30, 2021 | 38.28 | 38.37 | 37.34 | 37.70 | 1,123,032 | -0.70(-1.83%) |
Mar 29, 2021 | 38.17 | 38.67 | 37.96 | 38.40 | 836,242 | -0.02(-0.05%) |
Mar 26, 2021 | 38.55 | 38.89 | 37.97 | 38.42 | 642,803 | -0.08(-0.21%) |
Mar 25, 2021 | 38.94 | 39.06 | 37.96 | 38.50 | 1,274,727 | -0.27(-0.71%) |
Mar 24, 2021 | 38.62 | 39.25 | 38.51 | 38.78 | 1,324,011 | +0.26(+0.66%) |
Mar 23, 2021 | 38.91 | 38.97 | 38.19 | 38.52 | 953,183 | -0.38(-0.99%) |
Mar 22, 2021 | 38.72 | 39.04 | 38.28 | 38.91 | 933,810 | -0.10(-0.26%) |
Mar 19, 2021 | 38.14 | 39.07 | 38.08 | 39.01 | 3,058,210 | +0.78(+2.03%) |
Mar 18, 2021 | 37.63 | 38.77 | 37.60 | 38.23 | 940,155 | +0.30(+0.80%) |
Mar 17, 2021 | 37.71 | 38.19 | 37.61 | 37.93 | 1,106,069 | +0.07(+0.19%) |
Mar 16, 2021 | 38.18 | 38.18 | 37.52 | 37.85 | 884,718 | -0.37(-0.98%) |
Mar 15, 2021 | 37.65 | 38.28 | 37.55 | 38.23 | 1,026,029 | +0.70(+1.88%) |
Mar 12, 2021 | 37.75 | 37.92 | 37.14 | 37.53 | 911,012 | -0.29(-0.77%) |
Mar 11, 2021 | 37.89 | 38.26 | 37.76 | 37.82 | 851,748 | -0.03(-0.07%) |
Mar 10, 2021 | 37.46 | 38.01 | 37.28 | 37.85 | 1,157,847 | +0.61(+1.64%) |
Mar 09, 2021 | 38.09 | 38.56 | 37.24 | 37.24 | 1,159,593 | -0.79(-2.08%) |
Mar 08, 2021 | 37.58 | 38.73 | 37.55 | 38.03 | 1,422,498 | +0.71(+1.90%) |
Mar 05, 2021 | 37.06 | 37.60 | 36.45 | 37.32 | 1,196,617 | +0.43(+1.16%) |
Mar 04, 2021 | 37.45 | 37.69 | 36.40 | 36.89 | 1,229,954 | -0.65(-1.72%) |
Mar 03, 2021 | 38.08 | 38.41 | 37.01 | 37.54 | 1,820,334 | -0.74(-1.92%) |
Mar 02, 2021 | 38.55 | 39.37 | 38.24 | 38.27 | 2,611,399 | -0.15(-0.40%) |
Mar 01, 2021 | 40.91 | 41.21 | 37.79 | 38.43 | 5,473,659 | +1.73(+4.71%) |
Feb 26, 2021 | 36.88 | 37.07 | 34.74 | 36.70 | 11,834,755 | -0.38(-1.03%) |
Feb 25, 2021 | 37.75 | 38.20 | 36.85 | 37.08 | 2,330,104 | -0.80(-2.11%) |
Feb 24, 2021 | 38.78 | 38.78 | 37.60 | 37.88 | 1,964,665 | -0.76(-1.98%) |
Feb 23, 2021 | 38.71 | 38.87 | 37.21 | 38.65 | 1,978,719 | +0.35(+0.90%) |
Feb 22, 2021 | 38.22 | 38.69 | 37.76 | 38.30 | 1,748,871 | +0.02(+0.05%) |
Feb 19, 2021 | 38.47 | 38.70 | 37.98 | 38.28 | 1,443,506 | -0.16(-0.43%) |
Feb 18, 2021 | 40.00 | 40.21 | 38.33 | 38.45 | 1,969,518 | -1.61(-4.02%) |
Feb 17, 2021 | 40.18 | 40.35 | 39.39 | 40.06 | 1,637,543 | -0.30(-0.74%) |
Feb 16, 2021 | 40.90 | 41.05 | 40.23 | 40.36 | 1,786,598 | -0.55(-1.33%) |
Feb 12, 2021 | 41.31 | 41.89 | 40.46 | 40.90 | 1,045,074 | -0.73(-1.75%) |
Feb 11, 2021 | 40.89 | 41.76 | 40.49 | 41.63 | 1,521,884 | +0.86(+2.12%) |
Feb 10, 2021 | 39.86 | 41.06 | 39.73 | 40.76 | 2,252,195 | +0.85(+2.12%) |
Feb 09, 2021 | 39.77 | 39.97 | 39.46 | 39.92 | 843,945 | +0.35(+0.90%) |
Feb 08, 2021 | 39.44 | 39.69 | 39.12 | 39.56 | 806,912 | +0.38(+0.97%) |
Feb 05, 2021 | 40.06 | 40.06 | 38.92 | 39.18 | 802,363 | -0.44(-1.10%) |
Feb 04, 2021 | 39.05 | 39.76 | 38.92 | 39.62 | 1,629,535 | +0.87(+2.25%) |
Feb 03, 2021 | 38.51 | 38.75 | 37.84 | 38.75 | 1,388,300 | +0.25(+0.66%) |
Feb 02, 2021 | 39.36 | 39.46 | 38.41 | 38.49 | 1,062,195 | -0.57(-1.47%) |