Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 36.06 | 36.47 | 35.97 | 35.97 | 8,178 | -0.32(-0.87%) |
Apr 29, 2021 | 36.19 | 36.30 | 36.12 | 36.28 | 6,297 | -0.12(-0.33%) |
Apr 28, 2021 | 36.12 | 36.52 | 36.05 | 36.40 | 4,795 | +0.07(+0.20%) |
Apr 27, 2021 | 36.15 | 36.37 | 36.15 | 36.33 | 1,177 | +0.24(+0.66%) |
Apr 26, 2021 | 35.85 | 36.09 | 35.85 | 36.09 | 3,114 | +0.20(+0.55%) |
Apr 23, 2021 | 35.64 | 35.90 | 35.64 | 35.89 | 12,217 | +0.48(+1.37%) |
Apr 22, 2021 | 35.27 | 35.62 | 35.27 | 35.41 | 4,637 | +0.28(+0.81%) |
Apr 21, 2021 | 34.86 | 35.12 | 34.86 | 35.12 | 1,379 | +0.15(+0.44%) |
Apr 20, 2021 | 35.21 | 35.21 | 34.87 | 34.97 | 5,288 | -0.44(-1.24%) |
Apr 19, 2021 | 35.33 | 35.46 | 35.27 | 35.41 | 4,671 | +0.10(+0.29%) |
Apr 16, 2021 | 35.40 | 35.42 | 35.20 | 35.31 | 5,452 | +0.09(+0.25%) |
Apr 15, 2021 | 35.20 | 35.25 | 35.08 | 35.22 | 3,604 | -0.01(-0.03%) |
Apr 14, 2021 | 35.22 | 35.45 | 35.22 | 35.23 | 5,983 | +0.12(+0.34%) |
Apr 13, 2021 | 34.74 | 35.17 | 34.74 | 35.11 | 6,499 | +0.45(+1.30%) |
Apr 12, 2021 | 34.86 | 34.86 | 34.37 | 34.66 | 15,495 | -0.60(-1.71%) |
Apr 09, 2021 | 35.38 | 35.38 | 35.21 | 35.27 | 7,270 | -0.23(-0.64%) |
Apr 08, 2021 | 35.38 | 35.49 | 35.30 | 35.49 | 11,090 | +0.54(+1.54%) |
Apr 07, 2021 | 35.35 | 35.35 | 34.41 | 34.96 | 69,888 | -0.40(-1.12%) |
Apr 06, 2021 | 35.37 | 35.57 | 35.18 | 35.35 | 11,826 | -0.09(-0.27%) |
Apr 05, 2021 | 35.01 | 35.52 | 34.98 | 35.45 | 5,601 | +0.41(+1.16%) |
Apr 01, 2021 | 34.68 | 35.15 | 34.66 | 35.04 | 2,625 | +0.62(+1.80%) |
Mar 31, 2021 | 34.20 | 34.57 | 34.05 | 34.42 | 8,475 | +0.45(+1.33%) |
Mar 30, 2021 | 33.73 | 34.17 | 33.73 | 33.97 | 4,763 | +0.04(+0.12%) |
Mar 29, 2021 | 34.05 | 34.05 | 33.79 | 33.93 | 5,460 | -0.12(-0.35%) |
Mar 26, 2021 | 33.62 | 34.08 | 33.62 | 34.05 | 12,924 | +0.84(+2.54%) |
Mar 25, 2021 | 33.47 | 33.47 | 32.78 | 33.21 | 10,076 | -0.34(-1.02%) |
Mar 24, 2021 | 34.02 | 34.02 | 33.42 | 33.55 | 12,079 | -0.96(-2.79%) |
Mar 23, 2021 | 35.00 | 35.00 | 34.30 | 34.51 | 12,504 | -1.02(-2.86%) |
Mar 22, 2021 | 35.35 | 35.65 | 35.30 | 35.53 | 3,201 | -0.10(-0.29%) |
Mar 19, 2021 | 35.77 | 35.81 | 35.10 | 35.63 | 32,210 | -0.20(-0.55%) |
Mar 18, 2021 | 36.42 | 36.42 | 35.71 | 35.83 | 15,414 | -0.61(-1.67%) |
Mar 17, 2021 | 35.95 | 36.44 | 35.80 | 36.44 | 6,105 | +0.36(+0.99%) |
Mar 16, 2021 | 36.28 | 36.39 | 35.91 | 36.08 | 9,515 | +0.56(+1.57%) |
Mar 15, 2021 | 35.26 | 35.57 | 35.26 | 35.52 | 12,713 | -0.25(-0.69%) |
Mar 12, 2021 | 35.76 | 35.93 | 35.55 | 35.77 | 12,116 | -0.42(-1.16%) |
Mar 11, 2021 | 35.57 | 36.21 | 35.27 | 36.19 | 17,401 | +1.43(+4.10%) |
Mar 10, 2021 | 35.05 | 35.17 | 34.76 | 34.76 | 5,056 | -0.11(-0.31%) |
Mar 09, 2021 | 34.63 | 35.00 | 34.46 | 34.87 | 12,035 | +0.99(+2.92%) |
Mar 08, 2021 | 34.15 | 34.32 | 33.67 | 33.88 | 22,276 | -1.18(-3.36%) |
Mar 05, 2021 | 35.46 | 35.65 | 34.66 | 35.06 | 18,074 | -0.28(-0.80%) |
Mar 04, 2021 | 36.26 | 36.26 | 35.16 | 35.34 | 19,549 | -1.44(-3.92%) |
Mar 03, 2021 | 37.41 | 37.41 | 36.71 | 36.78 | 43,887 | -0.54(-1.46%) |
Mar 02, 2021 | 37.52 | 37.53 | 37.11 | 37.33 | 5,627 | -0.20(-0.53%) |
Mar 01, 2021 | 37.08 | 37.53 | 37.08 | 37.52 | 7,877 | +1.01(+2.77%) |
Feb 26, 2021 | 37.03 | 37.03 | 36.40 | 36.51 | 11,510 | -0.71(-1.92%) |
Feb 25, 2021 | 38.12 | 38.12 | 37.23 | 37.23 | 10,400 | -0.72(-1.89%) |
Feb 24, 2021 | 38.07 | 38.07 | 37.34 | 37.95 | 23,462 | -0.91(-2.33%) |
Feb 23, 2021 | 38.63 | 38.85 | 37.97 | 38.85 | 12,271 | -0.20(-0.52%) |
Feb 22, 2021 | 39.26 | 39.33 | 38.64 | 39.05 | 38,069 | -0.90(-2.24%) |
Feb 19, 2021 | 40.09 | 40.31 | 39.95 | 39.95 | 14,641 | +0.32(+0.80%) |
Feb 18, 2021 | 39.75 | 40.09 | 39.22 | 39.63 | 11,380 | -0.67(-1.67%) |
Feb 17, 2021 | 40.35 | 40.59 | 40.18 | 40.31 | 10,003 | +0.10(+0.25%) |
Feb 16, 2021 | 40.19 | 40.35 | 40.19 | 40.21 | 11,542 | +0.03(+0.07%) |
Feb 12, 2021 | 40.07 | 40.35 | 40.01 | 40.18 | 23,122 | +0.29(+0.72%) |
Feb 11, 2021 | 39.88 | 39.99 | 39.70 | 39.89 | 8,712 | +0.48(+1.21%) |
Feb 10, 2021 | 39.76 | 39.76 | 39.42 | 39.42 | 11,810 | -0.03(-0.08%) |
Feb 09, 2021 | 39.32 | 39.50 | 39.15 | 39.45 | 13,959 | +0.30(+0.76%) |
Feb 08, 2021 | 39.13 | 39.29 | 38.93 | 39.15 | 10,210 | +0.06(+0.15%) |
Feb 05, 2021 | 39.04 | 39.15 | 38.86 | 39.09 | 7,270 | +0.37(+0.95%) |
Feb 04, 2021 | 38.91 | 39.29 | 38.34 | 38.72 | 24,000 | -0.51(-1.29%) |
Feb 03, 2021 | 39.71 | 39.71 | 39.06 | 39.23 | 19,515 | +0.11(+0.29%) |
Feb 02, 2021 | 38.59 | 39.18 | 38.26 | 39.11 | 16,187 | +0.94(+2.47%) |