Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 35.53 | 35.58 | 35.15 | 35.35 | 1,542 | -0.78(-2.17%) |
Apr 29, 2021 | 36.15 | 36.15 | 36.04 | 36.14 | 698 | -0.22(-0.60%) |
Apr 28, 2021 | 36.39 | 36.45 | 36.25 | 36.35 | 9,347 | -0.09(-0.25%) |
Apr 27, 2021 | 36.51 | 36.56 | 36.44 | 36.44 | 2,481 | -0.18(-0.50%) |
Apr 26, 2021 | 36.38 | 36.63 | 36.38 | 36.63 | 949 | +0.23(+0.65%) |
Apr 23, 2021 | 36.18 | 36.40 | 36.06 | 36.39 | 4,077 | +0.51(+1.42%) |
Apr 22, 2021 | 36.32 | 36.32 | 35.82 | 35.88 | 5,186 | -0.34(-0.93%) |
Apr 21, 2021 | 35.51 | 36.22 | 35.51 | 36.22 | 5,106 | +0.26(+0.73%) |
Apr 20, 2021 | 36.30 | 36.30 | 35.77 | 35.96 | 2,967 | -0.59(-1.60%) |
Apr 19, 2021 | 36.90 | 36.90 | 36.46 | 36.54 | 1,190 | -0.35(-0.94%) |
Apr 16, 2021 | 36.91 | 36.93 | 36.81 | 36.89 | 4,077 | +0.27(+0.75%) |
Apr 15, 2021 | 36.54 | 36.67 | 36.54 | 36.62 | 2,342 | +0.35(+0.96%) |
Apr 14, 2021 | 36.41 | 36.56 | 36.27 | 36.27 | 2,632 | -0.01(-0.03%) |
Apr 13, 2021 | 36.00 | 36.28 | 35.87 | 36.28 | 6,787 | +0.37(+1.02%) |
Apr 12, 2021 | 36.05 | 36.05 | 35.86 | 35.92 | 2,397 | -0.39(-1.08%) |
Apr 09, 2021 | 36.10 | 36.31 | 36.10 | 36.31 | 771 | +0.03(+0.07%) |
Apr 08, 2021 | 36.32 | 36.35 | 36.28 | 36.28 | 1,925 | +0.13(+0.35%) |
Apr 07, 2021 | 36.12 | 36.16 | 35.97 | 36.16 | 13,042 | -0.13(-0.36%) |
Apr 06, 2021 | 36.32 | 36.32 | 36.22 | 36.29 | 1,164 | -0.37(-1.02%) |
Apr 05, 2021 | 36.32 | 36.66 | 36.30 | 36.66 | 6,247 | +0.81(+2.26%) |
Apr 01, 2021 | 35.63 | 35.85 | 35.63 | 35.85 | 3,306 | +0.62(+1.77%) |
Mar 31, 2021 | 35.17 | 35.28 | 35.10 | 35.23 | 2,337 | +0.30(+0.85%) |
Mar 30, 2021 | 34.61 | 34.93 | 34.61 | 34.93 | 705 | +0.36(+1.03%) |
Mar 29, 2021 | 34.48 | 34.60 | 34.44 | 34.58 | 1,214 | -0.27(-0.76%) |
Mar 26, 2021 | 34.50 | 34.84 | 34.34 | 34.84 | 771 | +0.45(+1.30%) |
Mar 25, 2021 | 34.25 | 34.39 | 33.95 | 34.39 | 3,617 | -0.03(-0.07%) |
Mar 24, 2021 | 34.83 | 34.83 | 34.42 | 34.42 | 14,621 | -0.78(-2.20%) |
Mar 23, 2021 | 35.73 | 35.73 | 35.20 | 35.20 | 2,821 | -0.98(-2.70%) |
Mar 22, 2021 | 36.17 | 36.34 | 35.97 | 36.17 | 2,641 | -0.01(-0.03%) |
Mar 19, 2021 | 36.02 | 36.21 | 36.02 | 36.18 | 881 | +0.11(+0.31%) |
Mar 18, 2021 | 36.64 | 36.64 | 36.07 | 36.07 | 1,539 | -0.60(-1.63%) |
Mar 17, 2021 | 36.00 | 36.72 | 36.00 | 36.67 | 1,553 | +0.32(+0.89%) |
Mar 16, 2021 | 36.41 | 36.55 | 36.35 | 36.35 | 6,102 | +0.09(+0.24%) |
Mar 15, 2021 | 36.02 | 36.26 | 36.00 | 36.26 | 4,232 | +0.22(+0.60%) |
Mar 12, 2021 | 35.74 | 36.04 | 35.67 | 36.04 | 1,873 | -0.20(-0.56%) |
Mar 11, 2021 | 35.98 | 36.27 | 35.92 | 36.24 | 23,368 | +0.92(+2.59%) |
Mar 10, 2021 | 35.60 | 35.60 | 35.20 | 35.33 | 4,448 | -0.11(-0.30%) |
Mar 09, 2021 | 34.79 | 35.45 | 34.78 | 35.43 | 4,945 | +1.02(+2.95%) |
Mar 08, 2021 | 34.88 | 35.01 | 34.40 | 34.42 | 7,018 | -0.66(-1.88%) |
Mar 05, 2021 | 35.24 | 35.24 | 33.92 | 35.08 | 7,052 | +0.29(+0.83%) |
Mar 04, 2021 | 35.69 | 35.83 | 34.63 | 34.79 | 8,685 | -1.19(-3.30%) |
Mar 03, 2021 | 36.56 | 36.74 | 35.98 | 35.98 | 3,520 | -0.54(-1.49%) |
Mar 02, 2021 | 36.82 | 36.82 | 36.52 | 36.52 | 3,148 | -0.33(-0.88%) |
Mar 01, 2021 | 36.52 | 36.85 | 36.40 | 36.85 | 2,766 | +0.82(+2.27%) |
Feb 26, 2021 | 35.58 | 36.11 | 35.58 | 36.03 | 7,383 | -0.18(-0.50%) |
Feb 25, 2021 | 37.10 | 37.14 | 36.10 | 36.21 | 3,831 | -1.25(-3.33%) |
Feb 24, 2021 | 37.19 | 37.46 | 36.69 | 37.46 | 11,686 | +0.25(+0.67%) |
Feb 23, 2021 | 36.75 | 37.30 | 35.92 | 37.21 | 41,821 | -0.52(-1.38%) |
Feb 22, 2021 | 37.76 | 38.11 | 37.70 | 37.73 | 6,547 | -0.64(-1.68%) |
Feb 19, 2021 | 38.08 | 38.97 | 37.94 | 38.38 | 24,023 | +0.81(+2.16%) |
Feb 18, 2021 | 37.61 | 37.68 | 37.29 | 37.56 | 7,216 | -0.72(-1.89%) |
Feb 17, 2021 | 38.30 | 38.30 | 37.88 | 38.29 | 5,051 | -0.47(-1.21%) |
Feb 16, 2021 | 38.87 | 38.96 | 38.68 | 38.75 | 13,593 | +0.23(+0.59%) |
Feb 12, 2021 | 38.08 | 38.53 | 38.08 | 38.53 | 5,620 | +0.26(+0.69%) |
Feb 11, 2021 | 38.13 | 38.28 | 37.94 | 38.26 | 5,022 | +0.46(+1.22%) |
Feb 10, 2021 | 38.10 | 38.10 | 37.67 | 37.80 | 3,616 | +0.10(+0.26%) |
Feb 09, 2021 | 37.49 | 37.72 | 37.47 | 37.70 | 6,342 | +0.24(+0.64%) |
Feb 08, 2021 | 37.25 | 37.47 | 37.25 | 37.47 | 9,425 | +0.35(+0.94%) |
Feb 05, 2021 | 36.93 | 37.12 | 36.89 | 37.12 | 3,085 | +0.24(+0.65%) |
Feb 04, 2021 | 36.86 | 36.89 | 36.71 | 36.88 | 8,865 | +0.08(+0.21%) |
Feb 03, 2021 | 36.73 | 36.88 | 36.66 | 36.80 | 4,584 | +0.33(+0.91%) |
Feb 02, 2021 | 36.18 | 36.47 | 36.18 | 36.47 | 5,786 | +0.82(+2.29%) |