Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 36.93 | 37.41 | 36.44 | 36.65 | 604,586 | -0.77(-2.05%) |
Apr 29, 2021 | 38.14 | 38.21 | 37.09 | 37.42 | 622,560 | -0.40(-1.06%) |
Apr 28, 2021 | 37.68 | 38.32 | 37.45 | 37.82 | 747,397 | +0.19(+0.51%) |
Apr 27, 2021 | 37.58 | 37.73 | 37.14 | 37.63 | 502,919 | -0.05(-0.15%) |
Apr 26, 2021 | 37.74 | 38.37 | 37.53 | 37.68 | 419,780 | +0.23(+0.61%) |
Apr 23, 2021 | 36.96 | 37.98 | 36.80 | 37.46 | 583,769 | +0.83(+2.27%) |
Apr 22, 2021 | 37.56 | 37.56 | 36.51 | 36.63 | 416,682 | -0.70(-1.88%) |
Apr 21, 2021 | 36.12 | 37.48 | 35.92 | 37.33 | 785,908 | +1.11(+3.07%) |
Apr 20, 2021 | 37.73 | 38.02 | 35.73 | 36.22 | 717,202 | -1.81(-4.75%) |
Apr 19, 2021 | 38.26 | 38.49 | 37.50 | 38.02 | 780,171 | -0.54(-1.40%) |
Apr 16, 2021 | 38.72 | 39.19 | 38.40 | 38.56 | 533,368 | +0.26(+0.69%) |
Apr 15, 2021 | 38.63 | 38.70 | 37.82 | 38.30 | 405,268 | -0.07(-0.19%) |
Apr 14, 2021 | 38.09 | 38.94 | 37.68 | 38.37 | 531,947 | +0.47(+1.25%) |
Apr 13, 2021 | 38.48 | 38.48 | 37.29 | 37.89 | 772,261 | -0.61(-1.59%) |
Apr 12, 2021 | 38.49 | 38.84 | 38.13 | 38.51 | 898,384 | +0.32(+0.84%) |
Apr 09, 2021 | 37.73 | 38.32 | 37.46 | 38.19 | 582,235 | +0.55(+1.45%) |
Apr 08, 2021 | 37.38 | 37.68 | 36.61 | 37.64 | 452,679 | +0.36(+0.95%) |
Apr 07, 2021 | 38.35 | 38.39 | 37.00 | 37.28 | 614,702 | -1.10(-2.85%) |
Apr 06, 2021 | 38.47 | 39.28 | 38.26 | 38.38 | 678,799 | -0.05(-0.12%) |
Apr 05, 2021 | 37.41 | 38.44 | 37.24 | 38.42 | 726,180 | +1.34(+3.62%) |
Apr 01, 2021 | 37.00 | 37.10 | 36.31 | 37.08 | 475,846 | +0.60(+1.65%) |
Mar 31, 2021 | 36.77 | 37.41 | 35.67 | 36.48 | 805,844 | -0.26(-0.70%) |
Mar 30, 2021 | 36.15 | 37.09 | 36.08 | 36.74 | 776,333 | +0.50(+1.39%) |
Mar 29, 2021 | 36.76 | 37.23 | 36.20 | 36.23 | 887,736 | -0.70(-1.90%) |
Mar 26, 2021 | 36.88 | 37.76 | 36.31 | 36.94 | 840,264 | +0.67(+1.84%) |
Mar 25, 2021 | 34.50 | 36.48 | 33.85 | 36.27 | 834,653 | +1.20(+3.41%) |
Mar 24, 2021 | 35.63 | 36.68 | 35.06 | 35.07 | 461,116 | -0.11(-0.31%) |
Mar 23, 2021 | 36.38 | 36.93 | 34.69 | 35.18 | 799,301 | -1.93(-5.19%) |
Mar 22, 2021 | 37.75 | 38.07 | 36.84 | 37.11 | 530,889 | -0.68(-1.79%) |
Mar 19, 2021 | 37.39 | 38.02 | 35.98 | 37.79 | 1,331,997 | +0.27(+0.73%) |
Mar 18, 2021 | 37.86 | 39.17 | 37.32 | 37.51 | 523,036 | -0.47(-1.23%) |
Mar 17, 2021 | 37.43 | 38.09 | 36.92 | 37.98 | 456,515 | +0.57(+1.51%) |
Mar 16, 2021 | 38.39 | 38.57 | 37.35 | 37.41 | 491,789 | -1.17(-3.03%) |
Mar 15, 2021 | 37.69 | 38.59 | 37.41 | 38.58 | 502,570 | +0.53(+1.39%) |
Mar 12, 2021 | 37.92 | 38.14 | 37.40 | 38.05 | 542,572 | +0.43(+1.14%) |
Mar 11, 2021 | 37.32 | 37.84 | 36.78 | 37.62 | 514,110 | +0.61(+1.65%) |
Mar 10, 2021 | 35.90 | 37.38 | 35.90 | 37.01 | 611,321 | +1.24(+3.47%) |
Mar 09, 2021 | 37.33 | 37.33 | 35.66 | 35.77 | 824,230 | -1.24(-3.35%) |
Mar 08, 2021 | 36.51 | 37.98 | 36.13 | 37.01 | 607,929 | +0.91(+2.53%) |
Mar 05, 2021 | 35.83 | 36.18 | 34.35 | 36.10 | 674,818 | +1.06(+3.02%) |
Mar 04, 2021 | 35.12 | 35.41 | 33.62 | 35.04 | 736,516 | -0.19(-0.54%) |
Mar 03, 2021 | 35.57 | 36.09 | 35.11 | 35.23 | 410,993 | -0.10(-0.28%) |
Mar 02, 2021 | 36.51 | 36.51 | 35.07 | 35.33 | 682,065 | -1.30(-3.54%) |
Mar 01, 2021 | 34.86 | 37.12 | 34.59 | 36.63 | 1,006,739 | +2.53(+7.41%) |
Feb 26, 2021 | 35.09 | 35.18 | 33.56 | 34.10 | 694,540 | -0.85(-2.43%) |
Feb 25, 2021 | 36.41 | 36.75 | 34.86 | 34.95 | 763,290 | -1.31(-3.60%) |
Feb 24, 2021 | 34.33 | 36.35 | 33.99 | 36.25 | 654,576 | +2.14(+6.29%) |
Feb 23, 2021 | 33.22 | 34.26 | 32.95 | 34.11 | 688,221 | +0.38(+1.14%) |
Feb 22, 2021 | 33.23 | 34.22 | 32.99 | 33.72 | 904,914 | +0.41(+1.23%) |
Feb 19, 2021 | 33.30 | 33.88 | 33.12 | 33.31 | 651,043 | +0.37(+1.11%) |
Feb 18, 2021 | 33.63 | 33.81 | 32.58 | 32.95 | 498,160 | -0.89(-2.64%) |
Feb 17, 2021 | 34.34 | 34.61 | 33.66 | 33.84 | 456,356 | -0.81(-2.34%) |
Feb 16, 2021 | 34.32 | 35.07 | 34.17 | 34.65 | 495,117 | +0.64(+1.88%) |
Feb 12, 2021 | 33.19 | 34.02 | 32.91 | 34.02 | 491,733 | +0.69(+2.08%) |
Feb 11, 2021 | 34.58 | 34.92 | 32.87 | 33.32 | 742,328 | -1.07(-3.10%) |
Feb 10, 2021 | 34.49 | 34.78 | 33.85 | 34.39 | 624,426 | +0.15(+0.43%) |
Feb 09, 2021 | 33.85 | 34.36 | 33.04 | 34.24 | 754,983 | +0.43(+1.27%) |
Feb 08, 2021 | 31.51 | 33.96 | 31.33 | 33.82 | 1,040,993 | +1.38(+4.25%) |
Feb 05, 2021 | 32.35 | 32.81 | 31.90 | 32.44 | 975,118 | +0.49(+1.53%) |
Feb 04, 2021 | 32.63 | 33.14 | 31.87 | 31.95 | 1,106,074 | -0.63(-1.92%) |
Feb 03, 2021 | 32.54 | 32.86 | 32.23 | 32.57 | 947,793 | +0.04(+0.11%) |
Feb 02, 2021 | 34.22 | 34.49 | 31.81 | 32.54 | 2,160,135 | -3.15(-8.83%) |