Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.10 | 39.47 | 37.73 | 38.03 | 284,067 | -1.06(-2.71%) |
Apr 29, 2021 | 38.76 | 39.43 | 38.63 | 39.10 | 241,301 | +0.58(+1.51%) |
Apr 28, 2021 | 38.70 | 38.81 | 38.09 | 38.52 | 136,825 | -0.04(-0.10%) |
Apr 27, 2021 | 38.42 | 39.12 | 38.14 | 38.55 | 363,420 | +0.28(+0.73%) |
Apr 26, 2021 | 37.91 | 38.41 | 37.58 | 38.27 | 179,545 | +0.40(+1.05%) |
Apr 23, 2021 | 38.42 | 38.80 | 37.87 | 37.88 | 267,591 | -0.49(-1.27%) |
Apr 22, 2021 | 38.94 | 38.98 | 38.09 | 38.36 | 184,742 | -0.43(-1.12%) |
Apr 21, 2021 | 39.39 | 39.69 | 38.52 | 38.80 | 234,514 | -0.84(-2.12%) |
Apr 20, 2021 | 38.82 | 39.77 | 38.82 | 39.63 | 293,944 | +0.56(+1.43%) |
Apr 19, 2021 | 38.38 | 39.15 | 38.34 | 39.08 | 310,746 | +0.60(+1.55%) |
Apr 16, 2021 | 38.86 | 39.17 | 38.40 | 38.48 | 247,327 | -0.15(-0.38%) |
Apr 15, 2021 | 38.86 | 39.46 | 38.42 | 38.63 | 293,880 | -0.14(-0.37%) |
Apr 14, 2021 | 38.57 | 39.37 | 38.54 | 38.77 | 135,248 | -0.11(-0.29%) |
Apr 13, 2021 | 38.97 | 39.10 | 38.43 | 38.88 | 103,818 | -0.30(-0.77%) |
Apr 12, 2021 | 39.55 | 39.55 | 39.02 | 39.18 | 156,428 | -0.11(-0.27%) |
Apr 09, 2021 | 38.71 | 39.41 | 38.35 | 39.29 | 260,962 | +0.65(+1.69%) |
Apr 08, 2021 | 39.12 | 39.37 | 38.45 | 38.63 | 207,092 | -0.18(-0.46%) |
Apr 07, 2021 | 39.05 | 39.48 | 38.70 | 38.81 | 212,252 | -0.43(-1.10%) |
Apr 06, 2021 | 40.27 | 40.27 | 38.95 | 39.24 | 280,336 | -1.22(-3.03%) |
Apr 05, 2021 | 40.92 | 40.92 | 40.26 | 40.47 | 218,949 | -0.26(-0.64%) |
Apr 01, 2021 | 40.74 | 40.90 | 39.88 | 40.73 | 211,345 | +0.40(+1.00%) |
Mar 31, 2021 | 39.97 | 41.08 | 39.97 | 40.33 | 253,421 | +0.51(+1.29%) |
Mar 30, 2021 | 39.55 | 40.12 | 39.19 | 39.81 | 243,280 | +0.15(+0.39%) |
Mar 29, 2021 | 39.32 | 39.72 | 38.47 | 39.66 | 489,812 | +0.22(+0.56%) |
Mar 26, 2021 | 38.54 | 39.51 | 37.79 | 39.44 | 472,876 | +1.47(+3.88%) |
Mar 25, 2021 | 37.99 | 38.53 | 36.98 | 37.97 | 317,200 | +0.08(+0.21%) |
Mar 24, 2021 | 37.40 | 39.27 | 37.18 | 37.89 | 409,671 | +0.88(+2.37%) |
Mar 23, 2021 | 36.52 | 37.03 | 36.27 | 37.01 | 394,911 | +0.13(+0.34%) |
Mar 22, 2021 | 37.05 | 37.51 | 36.73 | 36.88 | 340,670 | -0.13(-0.34%) |
Mar 19, 2021 | 36.86 | 37.36 | 36.10 | 37.01 | 977,569 | +0.51(+1.39%) |
Mar 18, 2021 | 38.33 | 38.33 | 36.25 | 36.50 | 397,989 | -2.13(-5.52%) |
Mar 17, 2021 | 38.06 | 38.82 | 37.30 | 38.64 | 236,845 | +0.42(+1.09%) |
Mar 16, 2021 | 38.37 | 38.95 | 37.89 | 38.22 | 294,948 | -0.44(-1.13%) |
Mar 15, 2021 | 40.13 | 40.29 | 38.26 | 38.66 | 427,547 | -1.57(-3.91%) |
Mar 12, 2021 | 39.60 | 40.47 | 39.34 | 40.23 | 412,844 | +0.43(+1.09%) |
Mar 11, 2021 | 38.82 | 40.04 | 38.60 | 39.80 | 328,298 | +1.29(+3.35%) |
Mar 10, 2021 | 38.08 | 38.89 | 37.90 | 38.51 | 377,597 | +0.50(+1.31%) |
Mar 09, 2021 | 37.32 | 38.48 | 37.18 | 38.01 | 338,552 | +0.89(+2.40%) |
Mar 08, 2021 | 36.96 | 37.96 | 36.43 | 37.12 | 392,192 | +0.25(+0.67%) |
Mar 05, 2021 | 35.91 | 36.92 | 35.63 | 36.87 | 374,968 | +0.96(+2.68%) |
Mar 04, 2021 | 35.74 | 36.68 | 35.39 | 35.91 | 504,870 | +0.22(+0.61%) |
Mar 03, 2021 | 35.98 | 35.98 | 35.15 | 35.70 | 475,170 | -0.12(-0.32%) |
Mar 02, 2021 | 35.69 | 35.98 | 35.42 | 35.81 | 415,679 | +0.17(+0.49%) |
Mar 01, 2021 | 35.41 | 35.97 | 35.32 | 35.64 | 341,202 | +0.67(+1.92%) |
Feb 26, 2021 | 34.68 | 35.57 | 34.43 | 34.97 | 591,238 | +0.42(+1.22%) |
Feb 25, 2021 | 34.15 | 34.92 | 33.68 | 34.54 | 471,530 | +0.96(+2.86%) |
Feb 24, 2021 | 32.78 | 33.84 | 32.53 | 33.59 | 313,365 | +0.76(+2.32%) |
Feb 23, 2021 | 32.12 | 33.32 | 31.90 | 32.82 | 456,241 | +0.64(+2.00%) |
Feb 22, 2021 | 32.12 | 32.30 | 31.64 | 32.18 | 413,778 | +0.20(+0.63%) |
Feb 19, 2021 | 31.24 | 32.05 | 31.21 | 31.98 | 247,005 | +0.71(+2.26%) |
Feb 18, 2021 | 31.25 | 31.44 | 30.78 | 31.27 | 383,728 | -0.05(-0.17%) |
Feb 17, 2021 | 31.23 | 31.43 | 30.87 | 31.32 | 388,730 | -0.18(-0.56%) |
Feb 16, 2021 | 31.06 | 31.53 | 30.14 | 31.50 | 428,735 | +0.65(+2.10%) |
Feb 12, 2021 | 31.70 | 31.99 | 30.34 | 30.85 | 487,263 | -1.18(-3.69%) |
Feb 11, 2021 | 32.42 | 32.43 | 31.30 | 32.03 | 793,072 | -0.59(-1.81%) |
Feb 10, 2021 | 33.12 | 33.12 | 32.19 | 32.63 | 543,179 | -0.23(-0.69%) |
Feb 09, 2021 | 32.80 | 32.86 | 32.09 | 32.85 | 665,790 | +0.03(+0.08%) |
Feb 08, 2021 | 33.95 | 34.30 | 32.37 | 32.83 | 405,479 | -1.14(-3.34%) |
Feb 05, 2021 | 34.41 | 35.12 | 33.74 | 33.96 | 599,293 | -0.23(-0.68%) |
Feb 04, 2021 | 33.63 | 34.24 | 33.20 | 34.20 | 181,052 | +0.51(+1.51%) |
Feb 03, 2021 | 33.66 | 34.49 | 33.47 | 33.69 | 415,835 | -0.25(-0.75%) |
Feb 02, 2021 | 35.32 | 35.46 | 33.78 | 33.94 | 757,886 | -1.29(-3.65%) |