Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.81 | 37.99 | 37.37 | 37.77 | 2,315,697 | -0.23(-0.62%) |
Apr 29, 2021 | 37.73 | 38.62 | 37.73 | 38.00 | 448,641 | +0.57(+1.52%) |
Apr 28, 2021 | 37.77 | 37.91 | 37.34 | 37.43 | 508,006 | -0.14(-0.38%) |
Apr 27, 2021 | 38.04 | 38.20 | 37.54 | 37.58 | 437,882 | -0.44(-1.16%) |
Apr 26, 2021 | 38.78 | 38.87 | 38.00 | 38.02 | 337,232 | -0.57(-1.47%) |
Apr 23, 2021 | 38.33 | 39.08 | 38.13 | 38.59 | 413,088 | +0.44(+1.16%) |
Apr 22, 2021 | 38.60 | 38.73 | 37.97 | 38.15 | 493,207 | -0.43(-1.12%) |
Apr 21, 2021 | 38.34 | 38.93 | 38.25 | 38.58 | 425,147 | +0.04(+0.12%) |
Apr 20, 2021 | 37.90 | 38.54 | 37.81 | 38.53 | 362,756 | +0.67(+1.76%) |
Apr 19, 2021 | 37.97 | 38.09 | 37.52 | 37.87 | 465,015 | -0.05(-0.12%) |
Apr 16, 2021 | 37.95 | 38.10 | 37.59 | 37.91 | 301,569 | +0.39(+1.03%) |
Apr 15, 2021 | 37.34 | 37.58 | 36.92 | 37.52 | 247,138 | +0.23(+0.60%) |
Apr 14, 2021 | 36.76 | 37.61 | 36.76 | 37.30 | 301,871 | +0.62(+1.69%) |
Apr 13, 2021 | 36.82 | 37.25 | 36.54 | 36.68 | 441,794 | -0.37(-1.00%) |
Apr 12, 2021 | 36.92 | 37.33 | 36.78 | 37.05 | 471,989 | +0.31(+0.83%) |
Apr 09, 2021 | 37.41 | 37.57 | 36.74 | 36.74 | 424,196 | -0.65(-1.73%) |
Apr 08, 2021 | 37.26 | 37.43 | 36.90 | 37.39 | 619,243 | +0.16(+0.44%) |
Apr 07, 2021 | 36.64 | 37.24 | 36.61 | 37.23 | 509,120 | +0.59(+1.60%) |
Apr 06, 2021 | 36.09 | 36.76 | 35.95 | 36.64 | 413,822 | +0.44(+1.22%) |
Apr 05, 2021 | 36.15 | 36.60 | 35.79 | 36.20 | 385,844 | +0.25(+0.70%) |
Apr 01, 2021 | 36.01 | 36.32 | 35.53 | 35.95 | 577,369 | +0.05(+0.15%) |
Mar 31, 2021 | 36.38 | 36.72 | 35.52 | 35.89 | 685,047 | -0.57(-1.56%) |
Mar 30, 2021 | 36.51 | 36.79 | 36.15 | 36.46 | 416,486 | -0.14(-0.39%) |
Mar 29, 2021 | 35.65 | 36.92 | 35.56 | 36.61 | 533,335 | +0.80(+2.24%) |
Mar 26, 2021 | 36.48 | 36.52 | 35.58 | 35.80 | 559,264 | -0.31(-0.87%) |
Mar 25, 2021 | 35.98 | 36.27 | 35.51 | 36.12 | 653,720 | +0.13(+0.38%) |
Mar 24, 2021 | 35.63 | 36.75 | 35.49 | 35.98 | 740,446 | +0.53(+1.50%) |
Mar 23, 2021 | 36.11 | 36.54 | 35.34 | 35.45 | 686,736 | -1.02(-2.79%) |
Mar 22, 2021 | 37.42 | 37.66 | 36.03 | 36.47 | 547,146 | -0.99(-2.64%) |
Mar 19, 2021 | 36.16 | 37.72 | 35.49 | 37.46 | 2,819,312 | +1.22(+3.38%) |
Mar 18, 2021 | 35.50 | 36.36 | 35.35 | 36.24 | 852,750 | +0.69(+1.95%) |
Mar 17, 2021 | 37.83 | 37.83 | 35.27 | 35.54 | 862,162 | -2.39(-6.31%) |
Mar 16, 2021 | 37.57 | 38.29 | 37.49 | 37.94 | 534,518 | +0.05(+0.12%) |
Mar 15, 2021 | 37.48 | 38.02 | 36.95 | 37.89 | 578,554 | +0.84(+2.27%) |
Mar 12, 2021 | 36.61 | 37.22 | 36.45 | 37.05 | 439,638 | +0.71(+1.94%) |
Mar 11, 2021 | 36.44 | 36.68 | 36.07 | 36.35 | 421,529 | -0.15(-0.42%) |
Mar 10, 2021 | 35.58 | 36.55 | 35.46 | 36.50 | 544,351 | +0.55(+1.54%) |
Mar 09, 2021 | 36.56 | 37.02 | 35.93 | 35.94 | 671,866 | -0.72(-1.97%) |
Mar 08, 2021 | 36.21 | 36.85 | 35.59 | 36.67 | 730,266 | +0.74(+2.06%) |
Mar 05, 2021 | 35.44 | 36.23 | 35.22 | 35.93 | 1,006,455 | +0.85(+2.42%) |
Mar 04, 2021 | 35.57 | 35.99 | 34.95 | 35.08 | 514,888 | -0.34(-0.96%) |
Mar 03, 2021 | 35.18 | 35.85 | 34.85 | 35.42 | 336,987 | +0.23(+0.66%) |
Mar 02, 2021 | 35.89 | 35.95 | 35.14 | 35.18 | 508,086 | -0.80(-2.23%) |
Mar 01, 2021 | 35.63 | 36.35 | 35.43 | 35.99 | 569,853 | +0.89(+2.55%) |
Feb 26, 2021 | 35.37 | 35.89 | 35.08 | 35.10 | 735,865 | -0.17(-0.48%) |
Feb 25, 2021 | 35.08 | 36.09 | 35.08 | 35.26 | 574,363 | +0.30(+0.87%) |
Feb 24, 2021 | 35.33 | 35.33 | 34.59 | 34.96 | 678,277 | -0.15(-0.43%) |
Feb 23, 2021 | 35.16 | 35.71 | 35.07 | 35.11 | 928,805 | +0.04(+0.13%) |
Feb 22, 2021 | 35.21 | 35.43 | 35.01 | 35.07 | 818,663 | -0.30(-0.86%) |
Feb 19, 2021 | 34.82 | 35.77 | 34.76 | 35.37 | 716,833 | +0.56(+1.62%) |
Feb 18, 2021 | 34.73 | 35.22 | 34.38 | 34.81 | 655,288 | +0.09(+0.26%) |
Feb 17, 2021 | 33.67 | 34.75 | 33.67 | 34.72 | 625,390 | +0.95(+2.80%) |
Feb 16, 2021 | 32.85 | 33.80 | 32.71 | 33.77 | 810,050 | +1.06(+3.25%) |
Feb 12, 2021 | 32.92 | 33.34 | 32.70 | 32.71 | 836,399 | -0.50(-1.51%) |
Feb 11, 2021 | 33.37 | 33.81 | 32.99 | 33.21 | 582,671 | -0.18(-0.54%) |
Feb 10, 2021 | 33.56 | 34.08 | 33.17 | 33.39 | 629,406 | +0.15(+0.46%) |
Feb 09, 2021 | 32.41 | 33.25 | 32.30 | 33.24 | 513,257 | +0.81(+2.51%) |
Feb 08, 2021 | 32.86 | 32.88 | 32.25 | 32.42 | 535,685 | -0.29(-0.87%) |
Feb 05, 2021 | 32.67 | 32.86 | 32.02 | 32.71 | 746,501 | +0.51(+1.58%) |
Feb 04, 2021 | 31.97 | 32.42 | 31.57 | 32.20 | 592,617 | +0.43(+1.35%) |
Feb 03, 2021 | 31.86 | 32.15 | 31.57 | 31.77 | 726,911 | -0.33(-1.03%) |
Feb 02, 2021 | 32.07 | 32.53 | 31.63 | 32.10 | 662,909 | +0.25(+0.79%) |