Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.36 | 38.07 | 37.00 | 37.14 | 2,726,939 | -0.51(-1.35%) |
Apr 29, 2021 | 38.05 | 38.35 | 37.34 | 37.65 | 626,010 | -0.04(-0.10%) |
Apr 28, 2021 | 37.46 | 37.82 | 37.26 | 37.68 | 756,973 | +0.38(+1.02%) |
Apr 27, 2021 | 37.08 | 37.40 | 36.83 | 37.30 | 688,441 | +0.37(+1.01%) |
Apr 26, 2021 | 37.94 | 38.35 | 36.83 | 36.93 | 1,086,857 | -0.42(-1.12%) |
Apr 23, 2021 | 35.42 | 37.94 | 35.42 | 37.35 | 1,346,748 | +1.76(+4.94%) |
Apr 22, 2021 | 36.05 | 36.38 | 35.23 | 35.59 | 1,222,829 | -0.39(-1.08%) |
Apr 21, 2021 | 35.02 | 36.08 | 34.54 | 35.98 | 1,036,883 | +1.12(+3.22%) |
Apr 20, 2021 | 35.50 | 35.50 | 34.44 | 34.86 | 1,223,730 | -0.72(-2.01%) |
Apr 19, 2021 | 36.27 | 36.52 | 35.46 | 35.57 | 960,074 | -0.50(-1.38%) |
Apr 16, 2021 | 35.98 | 36.26 | 35.71 | 36.07 | 642,580 | +0.41(+1.14%) |
Apr 15, 2021 | 36.13 | 36.13 | 34.90 | 35.66 | 599,426 | -0.53(-1.48%) |
Apr 14, 2021 | 35.17 | 36.58 | 35.17 | 36.20 | 569,712 | +0.92(+2.62%) |
Apr 13, 2021 | 35.72 | 35.87 | 34.93 | 35.27 | 1,162,125 | -0.83(-2.31%) |
Apr 12, 2021 | 36.18 | 36.41 | 35.77 | 36.11 | 853,289 | +0.05(+0.13%) |
Apr 09, 2021 | 36.03 | 36.18 | 35.44 | 36.06 | 1,023,913 | +0.40(+1.12%) |
Apr 08, 2021 | 35.94 | 35.94 | 34.86 | 35.66 | 1,613,207 | -0.41(-1.15%) |
Apr 07, 2021 | 36.37 | 36.64 | 35.81 | 36.08 | 751,939 | +0.00(+0.00%) |
Apr 06, 2021 | 36.44 | 36.80 | 35.79 | 36.08 | 1,032,457 | -0.64(-1.74%) |
Apr 05, 2021 | 37.25 | 37.32 | 36.35 | 36.71 | 799,623 | +0.18(+0.49%) |
Apr 01, 2021 | 36.75 | 36.98 | 35.91 | 36.53 | 1,234,168 | -0.22(-0.59%) |
Mar 31, 2021 | 37.06 | 37.20 | 36.66 | 36.75 | 854,208 | -0.49(-1.30%) |
Mar 30, 2021 | 36.77 | 37.50 | 36.57 | 37.24 | 797,895 | +0.72(+1.97%) |
Mar 29, 2021 | 37.24 | 37.88 | 36.13 | 36.52 | 1,136,245 | -1.10(-2.92%) |
Mar 26, 2021 | 37.34 | 38.20 | 36.89 | 37.61 | 556,003 | +0.41(+1.11%) |
Mar 25, 2021 | 36.00 | 37.38 | 35.67 | 37.20 | 732,899 | +1.06(+2.94%) |
Mar 24, 2021 | 37.06 | 37.65 | 36.08 | 36.14 | 551,460 | -0.42(-1.16%) |
Mar 23, 2021 | 37.49 | 37.81 | 36.20 | 36.56 | 773,034 | -1.33(-3.51%) |
Mar 22, 2021 | 37.39 | 38.71 | 37.39 | 37.89 | 744,073 | -1.37(-3.48%) |
Mar 19, 2021 | 38.68 | 39.95 | 38.10 | 39.26 | 2,514,133 | -0.40(-1.02%) |
Mar 18, 2021 | 40.29 | 41.23 | 39.41 | 39.66 | 951,815 | -0.23(-0.59%) |
Mar 17, 2021 | 40.19 | 40.43 | 39.41 | 39.90 | 574,118 | +0.06(+0.16%) |
Mar 16, 2021 | 40.56 | 40.56 | 39.67 | 39.84 | 930,642 | -0.70(-1.73%) |
Mar 15, 2021 | 40.93 | 40.93 | 39.66 | 40.54 | 584,383 | -0.37(-0.90%) |
Mar 12, 2021 | 40.36 | 40.93 | 40.13 | 40.91 | 850,012 | +0.94(+2.36%) |
Mar 11, 2021 | 39.01 | 40.29 | 38.64 | 39.96 | 938,590 | +0.78(+2.00%) |
Mar 10, 2021 | 39.90 | 40.38 | 38.77 | 39.18 | 1,341,266 | -0.06(-0.16%) |
Mar 09, 2021 | 39.82 | 39.91 | 38.54 | 39.24 | 947,429 | -0.60(-1.51%) |
Mar 08, 2021 | 39.25 | 40.22 | 38.66 | 39.84 | 1,341,832 | +0.85(+2.19%) |
Mar 05, 2021 | 38.31 | 39.08 | 37.22 | 38.99 | 783,874 | +0.87(+2.29%) |
Mar 04, 2021 | 38.31 | 38.86 | 37.39 | 38.12 | 980,202 | +0.02(+0.05%) |
Mar 03, 2021 | 36.86 | 38.88 | 36.69 | 38.10 | 1,461,384 | +1.78(+4.90%) |
Mar 02, 2021 | 37.81 | 37.81 | 36.30 | 36.32 | 747,393 | -1.50(-3.97%) |
Mar 01, 2021 | 38.10 | 38.18 | 37.32 | 37.82 | 999,561 | +0.74(+1.99%) |
Feb 26, 2021 | 36.88 | 37.57 | 36.08 | 37.08 | 970,950 | -0.44(-1.17%) |
Feb 25, 2021 | 39.13 | 39.29 | 37.50 | 37.52 | 712,904 | -1.19(-3.07%) |
Feb 24, 2021 | 37.69 | 38.86 | 37.36 | 38.71 | 863,084 | +1.57(+4.24%) |
Feb 23, 2021 | 37.11 | 37.32 | 36.50 | 37.14 | 742,484 | -0.12(-0.31%) |
Feb 22, 2021 | 36.39 | 37.51 | 36.25 | 37.25 | 704,754 | +0.89(+2.45%) |
Feb 19, 2021 | 35.33 | 36.45 | 35.15 | 36.36 | 669,049 | +1.37(+3.91%) |
Feb 18, 2021 | 35.03 | 35.49 | 34.67 | 35.00 | 645,245 | -0.35(-0.99%) |
Feb 17, 2021 | 36.00 | 36.24 | 35.25 | 35.35 | 546,762 | -0.74(-2.04%) |
Feb 16, 2021 | 35.57 | 36.30 | 35.27 | 36.08 | 858,932 | +1.07(+3.06%) |
Feb 12, 2021 | 34.52 | 35.48 | 34.52 | 35.01 | 377,820 | +0.09(+0.27%) |
Feb 11, 2021 | 34.86 | 35.63 | 34.20 | 34.92 | 770,556 | -0.14(-0.40%) |
Feb 10, 2021 | 34.98 | 35.45 | 34.62 | 35.06 | 715,170 | +0.40(+1.14%) |
Feb 09, 2021 | 34.21 | 34.76 | 33.48 | 34.66 | 837,587 | +0.49(+1.42%) |
Feb 08, 2021 | 34.31 | 34.41 | 33.89 | 34.18 | 861,268 | +0.02(+0.05%) |
Feb 05, 2021 | 34.16 | 34.48 | 33.72 | 34.16 | 459,742 | +0.07(+0.21%) |
Feb 04, 2021 | 34.05 | 34.38 | 33.76 | 34.09 | 941,024 | +0.34(+1.01%) |
Feb 03, 2021 | 33.56 | 33.80 | 32.84 | 33.75 | 649,310 | +0.15(+0.46%) |
Feb 02, 2021 | 34.09 | 34.31 | 33.27 | 33.59 | 1,122,428 | -0.31(-0.90%) |