Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.02 | 37.03 | 36.91 | 36.99 | 641,724 | -0.14(-0.38%) |
Apr 29, 2021 | 36.87 | 37.13 | 36.87 | 37.13 | 996,102 | +0.39(+1.07%) |
Apr 28, 2021 | 36.82 | 36.85 | 36.68 | 36.74 | 1,155,331 | -0.08(-0.20%) |
Apr 27, 2021 | 36.87 | 36.87 | 36.70 | 36.81 | 790,899 | -0.04(-0.10%) |
Apr 26, 2021 | 37.02 | 37.02 | 36.81 | 36.85 | 844,768 | -0.10(-0.28%) |
Apr 23, 2021 | 36.82 | 37.07 | 36.74 | 36.95 | 736,506 | +0.19(+0.51%) |
Apr 22, 2021 | 37.05 | 37.05 | 36.76 | 36.77 | 1,058,005 | -0.29(-0.78%) |
Apr 21, 2021 | 36.76 | 37.09 | 36.76 | 37.06 | 1,352,466 | +0.28(+0.77%) |
Apr 20, 2021 | 36.72 | 36.83 | 36.66 | 36.78 | 1,138,294 | -0.04(-0.10%) |
Apr 19, 2021 | 36.82 | 36.87 | 36.69 | 36.81 | 950,460 | +0.00(+0.00%) |
Apr 16, 2021 | 36.72 | 36.89 | 36.72 | 36.81 | 853,678 | +0.21(+0.56%) |
Apr 15, 2021 | 36.40 | 36.61 | 36.37 | 36.61 | 893,003 | +0.32(+0.88%) |
Apr 14, 2021 | 36.26 | 36.38 | 36.18 | 36.29 | 1,085,165 | +0.07(+0.21%) |
Apr 13, 2021 | 36.21 | 36.30 | 36.05 | 36.21 | 1,058,249 | -0.07(-0.21%) |
Apr 12, 2021 | 36.18 | 36.30 | 36.18 | 36.29 | 1,007,810 | +0.12(+0.34%) |
Apr 09, 2021 | 36.09 | 36.18 | 36.02 | 36.17 | 1,667,588 | +0.16(+0.44%) |
Apr 08, 2021 | 36.03 | 36.06 | 35.96 | 36.01 | 1,203,267 | +0.05(+0.13%) |
Apr 07, 2021 | 36.11 | 36.18 | 35.94 | 35.96 | 1,088,264 | -0.14(-0.39%) |
Apr 06, 2021 | 36.08 | 36.17 | 36.00 | 36.10 | 1,192,123 | -0.01(-0.03%) |
Apr 05, 2021 | 35.94 | 36.23 | 35.94 | 36.11 | 2,693,844 | +0.32(+0.89%) |
Apr 01, 2021 | 35.65 | 35.80 | 35.45 | 35.79 | 2,091,176 | +0.17(+0.47%) |
Mar 31, 2021 | 35.78 | 35.81 | 35.58 | 35.62 | 1,267,371 | -0.12(-0.34%) |
Mar 30, 2021 | 35.87 | 35.90 | 35.67 | 35.74 | 1,492,462 | -0.20(-0.55%) |
Mar 29, 2021 | 35.69 | 36.04 | 35.69 | 35.94 | 1,152,592 | +0.09(+0.26%) |
Mar 26, 2021 | 35.47 | 35.86 | 35.40 | 35.85 | 1,280,357 | +0.51(+1.43%) |
Mar 25, 2021 | 34.98 | 35.44 | 34.84 | 35.34 | 1,370,901 | +0.36(+1.04%) |
Mar 24, 2021 | 34.95 | 35.30 | 34.91 | 34.98 | 1,148,742 | +0.11(+0.32%) |
Mar 23, 2021 | 35.02 | 35.16 | 34.80 | 34.87 | 845,726 | -0.21(-0.59%) |
Mar 22, 2021 | 35.06 | 35.13 | 34.95 | 35.07 | 861,392 | -0.01(-0.03%) |
Mar 19, 2021 | 35.21 | 35.30 | 34.93 | 35.08 | 1,300,864 | -0.13(-0.37%) |
Mar 18, 2021 | 35.17 | 35.45 | 35.16 | 35.21 | 942,255 | -0.02(-0.05%) |
Mar 17, 2021 | 35.25 | 35.31 | 35.09 | 35.23 | 915,387 | -0.05(-0.13%) |
Mar 16, 2021 | 35.28 | 35.30 | 35.12 | 35.28 | 916,551 | -0.01(-0.03%) |
Mar 15, 2021 | 35.02 | 35.29 | 34.92 | 35.29 | 1,733,796 | +0.37(+1.07%) |
Mar 12, 2021 | 34.63 | 34.91 | 34.63 | 34.91 | 951,439 | +0.35(+1.00%) |
Mar 11, 2021 | 34.63 | 34.77 | 34.51 | 34.57 | 1,378,677 | -0.05(-0.13%) |
Mar 10, 2021 | 34.29 | 34.71 | 34.25 | 34.62 | 1,632,383 | +0.41(+1.20%) |
Mar 09, 2021 | 34.34 | 34.48 | 34.17 | 34.20 | 1,746,284 | +0.02(+0.05%) |
Mar 08, 2021 | 33.94 | 34.51 | 33.91 | 34.19 | 1,785,292 | +0.31(+0.91%) |
Mar 05, 2021 | 33.33 | 33.96 | 33.21 | 33.88 | 1,693,352 | +0.77(+2.34%) |
Mar 04, 2021 | 33.36 | 33.64 | 32.82 | 33.10 | 2,076,506 | -0.27(-0.81%) |
Mar 03, 2021 | 33.46 | 33.57 | 33.28 | 33.37 | 1,537,721 | -0.08(-0.25%) |
Mar 02, 2021 | 33.53 | 33.64 | 33.33 | 33.46 | 1,467,547 | -0.05(-0.14%) |
Mar 01, 2021 | 33.18 | 33.70 | 33.17 | 33.50 | 1,790,941 | +0.56(+1.70%) |
Feb 26, 2021 | 33.47 | 33.47 | 32.93 | 32.94 | 1,366,314 | -0.47(-1.40%) |
Feb 25, 2021 | 33.78 | 33.87 | 33.31 | 33.41 | 1,728,322 | -0.37(-1.11%) |
Feb 24, 2021 | 33.58 | 33.85 | 33.48 | 33.78 | 3,063,298 | +0.21(+0.64%) |
Feb 23, 2021 | 33.47 | 33.64 | 33.33 | 33.57 | 1,961,672 | +0.15(+0.45%) |
Feb 22, 2021 | 33.32 | 33.45 | 33.26 | 33.42 | 1,592,672 | -0.03(-0.08%) |
Feb 19, 2021 | 33.57 | 33.60 | 33.44 | 33.45 | 1,073,448 | -0.05(-0.14%) |
Feb 18, 2021 | 33.34 | 33.54 | 33.33 | 33.50 | 2,463,872 | -0.01(-0.03%) |
Feb 17, 2021 | 33.32 | 33.51 | 33.27 | 33.50 | 1,162,153 | +0.07(+0.20%) |
Feb 16, 2021 | 33.59 | 33.59 | 33.36 | 33.44 | 1,221,277 | -0.06(-0.17%) |
Feb 12, 2021 | 33.41 | 33.53 | 33.36 | 33.50 | 1,482,968 | +0.05(+0.14%) |
Feb 11, 2021 | 33.56 | 33.58 | 33.29 | 33.45 | 1,136,431 | -0.03(-0.08%) |
Feb 10, 2021 | 33.54 | 33.59 | 33.35 | 33.48 | 1,445,201 | +0.07(+0.20%) |
Feb 09, 2021 | 33.36 | 33.45 | 33.23 | 33.41 | 1,245,402 | +0.05(+0.14%) |
Feb 08, 2021 | 33.26 | 33.36 | 33.21 | 33.36 | 1,559,929 | +0.17(+0.51%) |
Feb 05, 2021 | 33.19 | 33.24 | 33.08 | 33.20 | 1,422,017 | +0.14(+0.42%) |
Feb 04, 2021 | 32.85 | 33.08 | 32.78 | 33.06 | 1,744,994 | +0.24(+0.74%) |
Feb 03, 2021 | 32.81 | 32.85 | 32.62 | 32.81 | 1,109,396 | -0.04(-0.11%) |
Feb 02, 2021 | 32.74 | 32.99 | 32.67 | 32.85 | 1,419,946 | +0.26(+0.80%) |