Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 36.79 | 37.36 | 36.51 | 36.60 | 562,466 | -0.56(-1.51%) |
Apr 29, 2021 | 37.04 | 37.60 | 36.65 | 37.16 | 302,302 | +0.52(+1.43%) |
Apr 28, 2021 | 37.33 | 37.77 | 36.59 | 36.63 | 240,837 | -0.87(-2.31%) |
Apr 27, 2021 | 37.96 | 37.96 | 36.82 | 37.50 | 417,946 | +0.68(+1.84%) |
Apr 26, 2021 | 37.81 | 37.96 | 36.81 | 36.82 | 183,906 | -0.46(-1.24%) |
Apr 23, 2021 | 35.96 | 37.70 | 35.96 | 37.28 | 358,606 | +1.41(+3.93%) |
Apr 22, 2021 | 36.62 | 36.81 | 35.86 | 35.87 | 290,185 | -0.55(-1.51%) |
Apr 21, 2021 | 34.91 | 36.51 | 34.91 | 36.42 | 361,729 | +0.91(+2.57%) |
Apr 20, 2021 | 36.80 | 36.84 | 35.33 | 35.51 | 307,101 | -1.66(-4.47%) |
Apr 19, 2021 | 37.11 | 37.56 | 36.76 | 37.17 | 419,145 | -0.14(-0.36%) |
Apr 16, 2021 | 37.55 | 37.55 | 36.74 | 37.31 | 321,219 | +0.29(+0.78%) |
Apr 15, 2021 | 37.27 | 37.27 | 36.40 | 37.02 | 226,250 | -0.21(-0.56%) |
Apr 14, 2021 | 37.13 | 37.75 | 36.75 | 37.23 | 171,037 | +0.46(+1.25%) |
Apr 13, 2021 | 37.29 | 37.41 | 36.58 | 36.77 | 266,390 | -0.80(-2.14%) |
Apr 12, 2021 | 37.64 | 37.75 | 37.41 | 37.57 | 151,936 | +0.15(+0.41%) |
Apr 09, 2021 | 37.27 | 37.54 | 37.06 | 37.42 | 209,722 | +0.47(+1.27%) |
Apr 08, 2021 | 36.82 | 37.22 | 36.33 | 36.95 | 278,643 | -0.16(-0.44%) |
Apr 07, 2021 | 37.65 | 37.87 | 36.94 | 37.11 | 295,184 | -0.20(-0.53%) |
Apr 06, 2021 | 37.26 | 37.87 | 37.06 | 37.31 | 218,853 | -0.24(-0.65%) |
Apr 05, 2021 | 38.52 | 38.61 | 37.30 | 37.55 | 414,725 | +0.05(+0.14%) |
Apr 01, 2021 | 36.88 | 37.55 | 36.46 | 37.50 | 296,000 | +0.63(+1.72%) |
Mar 31, 2021 | 37.26 | 37.59 | 36.69 | 36.87 | 437,535 | -0.61(-1.62%) |
Mar 30, 2021 | 36.85 | 37.69 | 36.67 | 37.47 | 837,699 | +0.89(+2.45%) |
Mar 29, 2021 | 37.09 | 37.74 | 36.21 | 36.58 | 1,022,213 | -1.29(-3.41%) |
Mar 26, 2021 | 37.41 | 37.90 | 36.98 | 37.87 | 351,306 | +1.04(+2.82%) |
Mar 25, 2021 | 36.31 | 37.04 | 35.88 | 36.83 | 804,301 | +0.28(+0.75%) |
Mar 24, 2021 | 37.34 | 38.48 | 36.47 | 36.56 | 431,851 | -0.36(-0.97%) |
Mar 23, 2021 | 37.36 | 37.77 | 36.71 | 36.91 | 488,218 | -0.84(-2.23%) |
Mar 22, 2021 | 38.70 | 38.91 | 37.46 | 37.75 | 294,752 | -1.40(-3.58%) |
Mar 19, 2021 | 39.60 | 39.70 | 38.81 | 39.15 | 1,888,051 | -0.18(-0.46%) |
Mar 18, 2021 | 39.63 | 40.85 | 39.16 | 39.34 | 357,046 | +0.14(+0.35%) |
Mar 17, 2021 | 39.61 | 39.63 | 38.79 | 39.20 | 345,642 | +0.05(+0.12%) |
Mar 16, 2021 | 39.29 | 39.29 | 38.37 | 39.15 | 272,693 | -0.05(-0.14%) |
Mar 15, 2021 | 40.28 | 40.57 | 38.69 | 39.21 | 338,047 | -1.40(-3.45%) |
Mar 12, 2021 | 40.29 | 40.63 | 39.76 | 40.61 | 342,568 | +1.19(+3.03%) |
Mar 11, 2021 | 38.89 | 39.56 | 38.82 | 39.42 | 410,384 | +0.36(+0.93%) |
Mar 10, 2021 | 38.44 | 39.28 | 38.21 | 39.06 | 547,773 | +0.85(+2.22%) |
Mar 09, 2021 | 39.11 | 39.25 | 37.93 | 38.21 | 443,783 | -1.19(-3.03%) |
Mar 08, 2021 | 38.61 | 39.68 | 38.16 | 39.40 | 347,644 | +1.47(+3.89%) |
Mar 05, 2021 | 37.26 | 38.03 | 36.57 | 37.93 | 499,970 | +1.55(+4.28%) |
Mar 04, 2021 | 36.28 | 37.25 | 35.94 | 36.37 | 705,115 | +0.42(+1.16%) |
Mar 03, 2021 | 35.12 | 36.68 | 34.06 | 35.95 | 448,171 | +0.81(+2.32%) |
Mar 02, 2021 | 35.62 | 35.86 | 34.90 | 35.14 | 333,821 | -0.56(-1.57%) |
Mar 01, 2021 | 34.97 | 35.91 | 34.68 | 35.70 | 314,698 | +1.67(+4.91%) |
Feb 26, 2021 | 34.86 | 35.11 | 33.87 | 34.03 | 518,442 | -1.18(-3.36%) |
Feb 25, 2021 | 36.91 | 36.95 | 35.20 | 35.21 | 560,084 | -1.47(-4.01%) |
Feb 24, 2021 | 36.21 | 36.77 | 35.45 | 36.68 | 429,106 | +0.76(+2.12%) |
Feb 23, 2021 | 35.76 | 36.31 | 35.35 | 35.92 | 304,549 | +0.51(+1.44%) |
Feb 22, 2021 | 34.71 | 35.56 | 34.57 | 35.41 | 345,407 | +0.79(+2.28%) |
Feb 19, 2021 | 33.87 | 34.70 | 33.49 | 34.62 | 250,302 | +1.01(+3.02%) |
Feb 18, 2021 | 33.73 | 34.07 | 33.47 | 33.61 | 218,358 | -0.23(-0.69%) |
Feb 17, 2021 | 33.78 | 34.06 | 33.38 | 33.84 | 224,061 | +0.02(+0.05%) |
Feb 16, 2021 | 33.97 | 34.25 | 33.50 | 33.82 | 373,308 | +0.26(+0.77%) |
Feb 12, 2021 | 33.20 | 33.79 | 32.69 | 33.56 | 324,222 | +0.16(+0.48%) |
Feb 11, 2021 | 33.25 | 33.64 | 32.73 | 33.40 | 675,729 | +0.05(+0.16%) |
Feb 10, 2021 | 33.87 | 33.87 | 33.20 | 33.35 | 520,294 | -0.33(-0.99%) |
Feb 09, 2021 | 33.31 | 33.91 | 33.14 | 33.68 | 393,059 | +0.32(+0.97%) |
Feb 08, 2021 | 32.75 | 33.36 | 31.82 | 33.36 | 392,282 | +0.91(+2.79%) |
Feb 05, 2021 | 32.50 | 32.52 | 31.90 | 32.45 | 341,169 | +0.21(+0.64%) |
Feb 04, 2021 | 31.60 | 32.50 | 31.27 | 32.24 | 451,136 | +0.65(+2.04%) |
Feb 03, 2021 | 31.54 | 32.14 | 31.16 | 31.60 | 255,007 | -0.18(-0.56%) |
Feb 02, 2021 | 31.48 | 31.98 | 31.05 | 31.78 | 376,356 | +0.76(+2.46%) |