Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 40.02 | 40.38 | 39.57 | 39.95 | 1,609,974 | -0.14(-0.36%) |
Apr 29, 2021 | 39.29 | 40.19 | 39.08 | 40.09 | 1,894,669 | +1.43(+3.69%) |
Apr 28, 2021 | 38.81 | 39.00 | 38.64 | 38.66 | 836,792 | -0.06(-0.15%) |
Apr 27, 2021 | 38.84 | 38.99 | 38.55 | 38.72 | 445,297 | -0.08(-0.22%) |
Apr 26, 2021 | 38.95 | 39.20 | 38.70 | 38.81 | 512,835 | +0.16(+0.41%) |
Apr 23, 2021 | 38.79 | 38.92 | 38.30 | 38.65 | 503,496 | +0.11(+0.28%) |
Apr 22, 2021 | 38.92 | 39.18 | 38.28 | 38.54 | 431,118 | -0.27(-0.69%) |
Apr 21, 2021 | 37.84 | 38.86 | 37.50 | 38.81 | 693,013 | +1.08(+2.85%) |
Apr 20, 2021 | 37.09 | 37.84 | 37.09 | 37.73 | 1,259,304 | +0.31(+0.83%) |
Apr 19, 2021 | 37.34 | 37.54 | 37.07 | 37.42 | 712,614 | +0.15(+0.41%) |
Apr 16, 2021 | 37.28 | 37.50 | 37.08 | 37.27 | 1,059,829 | -0.01(-0.02%) |
Apr 15, 2021 | 37.13 | 37.34 | 36.86 | 37.28 | 920,259 | +0.53(+1.44%) |
Apr 14, 2021 | 36.86 | 37.06 | 36.58 | 36.75 | 870,056 | -0.15(-0.41%) |
Apr 13, 2021 | 37.32 | 37.37 | 36.75 | 36.90 | 524,553 | -0.35(-0.95%) |
Apr 12, 2021 | 36.94 | 37.40 | 36.53 | 37.25 | 1,306,988 | +0.39(+1.05%) |
Apr 09, 2021 | 37.12 | 37.12 | 36.58 | 36.87 | 679,380 | -0.11(-0.30%) |
Apr 08, 2021 | 36.85 | 37.29 | 36.53 | 36.97 | 1,000,578 | +0.18(+0.50%) |
Apr 07, 2021 | 36.80 | 37.06 | 36.23 | 36.79 | 1,175,109 | +0.02(+0.05%) |
Apr 06, 2021 | 36.60 | 36.81 | 36.32 | 36.77 | 810,701 | +0.16(+0.44%) |
Apr 05, 2021 | 36.51 | 36.67 | 36.03 | 36.61 | 749,888 | +0.10(+0.28%) |
Apr 01, 2021 | 36.15 | 36.51 | 35.73 | 36.51 | 759,469 | +0.80(+2.24%) |
Mar 31, 2021 | 35.62 | 36.30 | 35.56 | 35.71 | 840,559 | +0.09(+0.26%) |
Mar 30, 2021 | 35.26 | 35.74 | 35.11 | 35.62 | 841,273 | +0.37(+1.04%) |
Mar 29, 2021 | 35.56 | 35.81 | 34.98 | 35.26 | 1,363,948 | -0.49(-1.37%) |
Mar 26, 2021 | 35.84 | 35.88 | 35.12 | 35.74 | 816,314 | +0.27(+0.77%) |
Mar 25, 2021 | 34.52 | 35.58 | 33.95 | 35.47 | 979,339 | +0.79(+2.29%) |
Mar 24, 2021 | 34.68 | 35.26 | 34.60 | 34.68 | 636,626 | +0.08(+0.24%) |
Mar 23, 2021 | 35.05 | 35.31 | 34.38 | 34.59 | 837,101 | -0.52(-1.49%) |
Mar 22, 2021 | 34.77 | 35.31 | 34.49 | 35.12 | 997,333 | +0.48(+1.39%) |
Mar 19, 2021 | 35.23 | 35.50 | 34.49 | 34.63 | 2,149,785 | -0.64(-1.81%) |
Mar 18, 2021 | 35.98 | 36.34 | 35.07 | 35.27 | 806,172 | -0.91(-2.52%) |
Mar 17, 2021 | 35.74 | 36.25 | 35.64 | 36.18 | 1,153,266 | +0.25(+0.69%) |
Mar 16, 2021 | 36.56 | 36.80 | 35.71 | 35.93 | 837,090 | -0.51(-1.39%) |
Mar 15, 2021 | 35.72 | 36.87 | 35.47 | 36.44 | 1,891,578 | +0.95(+2.68%) |
Mar 12, 2021 | 35.36 | 35.60 | 34.58 | 35.49 | 1,475,864 | +0.24(+0.68%) |
Mar 11, 2021 | 35.14 | 35.80 | 34.73 | 35.25 | 771,454 | +0.23(+0.66%) |
Mar 10, 2021 | 34.69 | 35.38 | 34.47 | 35.02 | 1,020,788 | +0.63(+1.83%) |
Mar 09, 2021 | 34.36 | 34.97 | 33.92 | 34.39 | 929,655 | +0.05(+0.14%) |
Mar 08, 2021 | 34.78 | 34.99 | 34.19 | 34.34 | 1,358,645 | -0.10(-0.29%) |
Mar 05, 2021 | 34.59 | 34.59 | 32.71 | 34.44 | 1,091,680 | +0.18(+0.53%) |
Mar 04, 2021 | 34.92 | 35.31 | 33.51 | 34.25 | 1,065,286 | -0.98(-2.77%) |
Mar 03, 2021 | 35.02 | 35.93 | 35.01 | 35.23 | 800,231 | +0.36(+1.02%) |
Mar 02, 2021 | 35.30 | 35.47 | 34.53 | 34.87 | 1,698,328 | -0.51(-1.45%) |
Mar 01, 2021 | 36.26 | 36.75 | 35.36 | 35.39 | 1,357,403 | -0.23(-0.65%) |
Feb 26, 2021 | 36.02 | 36.57 | 35.54 | 35.62 | 1,481,419 | -0.07(-0.21%) |
Feb 25, 2021 | 36.88 | 37.47 | 35.48 | 35.69 | 897,744 | -1.13(-3.08%) |
Feb 24, 2021 | 36.40 | 37.14 | 36.17 | 36.83 | 1,004,924 | +0.75(+2.09%) |
Feb 23, 2021 | 35.90 | 36.24 | 35.65 | 36.08 | 588,986 | +0.24(+0.67%) |
Feb 22, 2021 | 35.30 | 36.37 | 35.30 | 35.84 | 1,189,884 | +0.37(+1.05%) |
Feb 19, 2021 | 34.73 | 35.98 | 34.49 | 35.46 | 1,567,048 | +1.56(+4.59%) |
Feb 18, 2021 | 34.00 | 34.33 | 33.76 | 33.91 | 551,785 | -0.20(-0.58%) |
Feb 17, 2021 | 34.08 | 34.36 | 33.54 | 34.10 | 616,789 | -0.07(-0.19%) |
Feb 16, 2021 | 34.27 | 34.36 | 33.59 | 34.17 | 752,376 | +0.04(+0.12%) |
Feb 12, 2021 | 34.02 | 34.49 | 33.70 | 34.13 | 327,419 | -0.14(-0.41%) |
Feb 11, 2021 | 34.02 | 34.63 | 33.96 | 34.27 | 786,904 | +0.31(+0.90%) |
Feb 10, 2021 | 33.53 | 34.50 | 33.51 | 33.96 | 604,923 | +0.65(+1.96%) |
Feb 09, 2021 | 32.95 | 33.42 | 32.58 | 33.31 | 547,823 | +0.36(+1.08%) |
Feb 08, 2021 | 33.29 | 33.29 | 32.86 | 32.95 | 467,502 | -0.23(-0.70%) |
Feb 05, 2021 | 33.00 | 33.31 | 32.83 | 33.19 | 487,204 | +0.49(+1.49%) |
Feb 04, 2021 | 32.73 | 33.18 | 32.52 | 32.70 | 1,420,161 | +0.00(+0.00%) |
Feb 03, 2021 | 32.78 | 32.93 | 31.99 | 32.70 | 917,404 | -0.39(-1.18%) |
Feb 02, 2021 | 33.10 | 33.22 | 32.27 | 33.09 | 619,629 | +0.28(+0.86%) |