Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 38.29 | 38.45 | 38.16 | 38.17 | 71,069 | -0.33(-0.86%) |
Apr 29, 2021 | 38.41 | 38.53 | 38.25 | 38.50 | 7,977 | +0.44(+1.15%) |
Apr 28, 2021 | 37.98 | 38.15 | 37.98 | 38.06 | 15,040 | +0.08(+0.20%) |
Apr 27, 2021 | 37.72 | 37.99 | 37.72 | 37.99 | 14,695 | +0.21(+0.55%) |
Apr 26, 2021 | 37.98 | 38.01 | 37.78 | 37.78 | 5,522 | +0.05(+0.13%) |
Apr 23, 2021 | 37.33 | 37.83 | 37.33 | 37.73 | 9,345 | +0.48(+1.28%) |
Apr 22, 2021 | 37.42 | 37.51 | 37.21 | 37.25 | 7,377 | -0.26(-0.68%) |
Apr 21, 2021 | 36.92 | 37.51 | 36.92 | 37.51 | 9,882 | +0.53(+1.43%) |
Apr 20, 2021 | 37.25 | 37.25 | 36.84 | 36.98 | 27,460 | -0.56(-1.48%) |
Apr 19, 2021 | 37.62 | 37.66 | 37.44 | 37.54 | 17,692 | -0.10(-0.26%) |
Apr 16, 2021 | 37.81 | 37.81 | 37.58 | 37.63 | 8,041 | +0.21(+0.57%) |
Apr 15, 2021 | 37.50 | 37.51 | 37.26 | 37.42 | 18,394 | +0.01(+0.02%) |
Apr 14, 2021 | 36.98 | 37.64 | 36.98 | 37.41 | 11,192 | +0.39(+1.06%) |
Apr 13, 2021 | 36.91 | 37.14 | 36.87 | 37.02 | 44,490 | -0.28(-0.76%) |
Apr 12, 2021 | 37.26 | 37.43 | 37.23 | 37.31 | 9,721 | +0.07(+0.19%) |
Apr 09, 2021 | 36.99 | 37.24 | 36.99 | 37.24 | 5,324 | +0.23(+0.63%) |
Apr 08, 2021 | 36.99 | 37.06 | 36.85 | 37.00 | 6,674 | -0.21(-0.57%) |
Apr 07, 2021 | 37.34 | 37.36 | 37.09 | 37.21 | 6,720 | +0.01(+0.03%) |
Apr 06, 2021 | 37.14 | 37.35 | 37.12 | 37.20 | 56,043 | -0.02(-0.05%) |
Apr 05, 2021 | 37.34 | 37.34 | 37.14 | 37.22 | 24,274 | +0.22(+0.58%) |
Apr 01, 2021 | 36.86 | 37.00 | 36.60 | 37.00 | 46,836 | +0.24(+0.65%) |
Mar 31, 2021 | 37.18 | 37.18 | 36.76 | 36.76 | 14,647 | -0.25(-0.68%) |
Mar 30, 2021 | 36.95 | 37.15 | 36.95 | 37.01 | 12,993 | +0.25(+0.67%) |
Mar 29, 2021 | 36.83 | 36.96 | 36.53 | 36.77 | 19,092 | -0.33(-0.89%) |
Mar 26, 2021 | 37.06 | 37.09 | 36.54 | 37.09 | 39,664 | +0.47(+1.28%) |
Mar 25, 2021 | 36.10 | 36.69 | 35.79 | 36.62 | 79,490 | +0.52(+1.45%) |
Mar 24, 2021 | 36.34 | 36.63 | 36.10 | 36.10 | 14,508 | -0.03(-0.08%) |
Mar 23, 2021 | 36.53 | 36.68 | 36.01 | 36.13 | 43,267 | -0.71(-1.93%) |
Mar 22, 2021 | 36.98 | 36.98 | 36.62 | 36.84 | 43,161 | -0.32(-0.86%) |
Mar 19, 2021 | 37.36 | 37.36 | 36.91 | 37.16 | 16,509 | -0.15(-0.40%) |
Mar 18, 2021 | 37.36 | 37.95 | 37.23 | 37.31 | 114,773 | -0.02(-0.05%) |
Mar 17, 2021 | 37.18 | 37.32 | 36.81 | 37.32 | 18,637 | +0.25(+0.66%) |
Mar 16, 2021 | 37.28 | 37.28 | 36.93 | 37.08 | 63,093 | -0.49(-1.31%) |
Mar 15, 2021 | 37.87 | 37.87 | 37.20 | 37.57 | 48,427 | -0.03(-0.07%) |
Mar 12, 2021 | 37.27 | 37.60 | 37.27 | 37.60 | 17,384 | +0.67(+1.81%) |
Mar 11, 2021 | 37.14 | 37.23 | 36.89 | 36.93 | 27,521 | -0.07(-0.20%) |
Mar 10, 2021 | 36.73 | 37.11 | 36.60 | 37.01 | 28,146 | +0.78(+2.15%) |
Mar 09, 2021 | 36.64 | 36.71 | 36.18 | 36.23 | 15,429 | -0.39(-1.07%) |
Mar 08, 2021 | 36.22 | 36.95 | 36.20 | 36.62 | 76,693 | +0.71(+1.99%) |
Mar 05, 2021 | 35.62 | 35.96 | 35.03 | 35.91 | 50,840 | +0.86(+2.45%) |
Mar 04, 2021 | 35.55 | 35.55 | 34.74 | 35.05 | 16,868 | -0.18(-0.52%) |
Mar 03, 2021 | 35.15 | 35.61 | 35.15 | 35.23 | 26,720 | +0.15(+0.42%) |
Mar 02, 2021 | 34.91 | 35.29 | 34.91 | 35.09 | 75,905 | +0.10(+0.29%) |
Mar 01, 2021 | 34.80 | 35.14 | 34.80 | 34.98 | 288,791 | +0.89(+2.60%) |
Feb 26, 2021 | 34.67 | 34.67 | 34.02 | 34.10 | 37,173 | -0.45(-1.30%) |
Feb 25, 2021 | 35.57 | 35.57 | 34.44 | 34.55 | 44,669 | -0.81(-2.30%) |
Feb 24, 2021 | 34.77 | 35.36 | 34.77 | 35.36 | 47,258 | +0.69(+1.98%) |
Feb 23, 2021 | 34.43 | 34.68 | 34.28 | 34.67 | 10,981 | +0.21(+0.61%) |
Feb 22, 2021 | 34.30 | 34.63 | 34.22 | 34.46 | 9,217 | +0.37(+1.08%) |
Feb 19, 2021 | 34.00 | 34.19 | 34.00 | 34.09 | 17,930 | +0.32(+0.94%) |
Feb 18, 2021 | 33.80 | 33.89 | 33.75 | 33.78 | 2,279 | -0.29(-0.86%) |
Feb 17, 2021 | 33.72 | 34.10 | 33.72 | 34.07 | 5,061 | +0.32(+0.95%) |
Feb 16, 2021 | 33.82 | 33.89 | 33.71 | 33.75 | 21,651 | +0.16(+0.48%) |
Feb 12, 2021 | 33.25 | 33.65 | 33.25 | 33.59 | 24,381 | +0.19(+0.57%) |
Feb 11, 2021 | 33.51 | 33.57 | 33.17 | 33.40 | 40,666 | -0.20(-0.58%) |
Feb 10, 2021 | 33.72 | 33.72 | 33.33 | 33.59 | 22,832 | +0.09(+0.26%) |
Feb 09, 2021 | 33.34 | 33.56 | 33.33 | 33.51 | 7,517 | +0.15(+0.44%) |
Feb 08, 2021 | 33.15 | 33.36 | 33.14 | 33.36 | 7,199 | +0.44(+1.35%) |
Feb 05, 2021 | 33.11 | 33.11 | 32.84 | 32.92 | 9,402 | +0.18(+0.56%) |
Feb 04, 2021 | 32.36 | 32.78 | 32.36 | 32.73 | 10,054 | +0.38(+1.16%) |
Feb 03, 2021 | 31.87 | 32.40 | 31.87 | 32.36 | 39,567 | +0.42(+1.33%) |
Feb 02, 2021 | 31.78 | 32.16 | 31.78 | 31.93 | 11,482 | +0.46(+1.47%) |