Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 38.41 | 39.00 | 38.41 | 38.91 | 26,954 | +0.23(+0.60%) |
Apr 29, 2021 | 38.38 | 38.68 | 38.38 | 38.68 | 28,686 | +0.35(+0.92%) |
Apr 28, 2021 | 38.53 | 38.53 | 38.28 | 38.33 | 63,904 | +0.10(+0.27%) |
Apr 27, 2021 | 38.54 | 38.54 | 38.15 | 38.23 | 29,605 | -0.21(-0.55%) |
Apr 26, 2021 | 38.21 | 38.58 | 38.21 | 38.44 | 79,871 | +0.18(+0.46%) |
Apr 23, 2021 | 38.26 | 38.26 | 38.05 | 38.26 | 10,500 | +0.16(+0.41%) |
Apr 22, 2021 | 38.52 | 38.52 | 38.03 | 38.11 | 25,876 | -0.34(-0.89%) |
Apr 21, 2021 | 38.39 | 38.60 | 38.21 | 38.45 | 19,642 | +0.11(+0.29%) |
Apr 20, 2021 | 37.65 | 38.37 | 37.65 | 38.34 | 25,956 | +0.54(+1.42%) |
Apr 19, 2021 | 38.06 | 38.06 | 37.50 | 37.80 | 34,878 | +0.01(+0.02%) |
Apr 16, 2021 | 38.06 | 38.06 | 37.64 | 37.79 | 29,985 | +0.04(+0.10%) |
Apr 15, 2021 | 37.02 | 37.75 | 37.02 | 37.75 | 23,851 | +0.74(+2.00%) |
Apr 14, 2021 | 37.67 | 37.67 | 36.96 | 37.02 | 20,184 | -0.46(-1.23%) |
Apr 13, 2021 | 37.27 | 37.48 | 37.20 | 37.48 | 16,376 | +0.30(+0.82%) |
Apr 12, 2021 | 37.13 | 37.17 | 36.66 | 37.17 | 23,575 | +0.21(+0.57%) |
Apr 09, 2021 | 36.96 | 37.01 | 36.84 | 36.96 | 25,655 | +0.05(+0.13%) |
Apr 08, 2021 | 37.05 | 37.12 | 36.82 | 36.91 | 24,414 | +0.09(+0.25%) |
Apr 07, 2021 | 37.01 | 37.01 | 36.74 | 36.82 | 11,778 | -0.15(-0.40%) |
Apr 06, 2021 | 36.85 | 36.97 | 36.68 | 36.97 | 12,022 | +0.30(+0.83%) |
Apr 05, 2021 | 36.92 | 36.92 | 36.37 | 36.66 | 18,064 | +0.06(+0.18%) |
Apr 01, 2021 | 36.12 | 36.60 | 35.99 | 36.60 | 12,232 | +0.72(+2.01%) |
Mar 31, 2021 | 36.32 | 36.32 | 35.82 | 35.88 | 18,984 | -0.27(-0.74%) |
Mar 30, 2021 | 36.10 | 36.22 | 36.02 | 36.15 | 27,039 | +0.02(+0.05%) |
Mar 29, 2021 | 36.39 | 36.41 | 35.84 | 36.13 | 18,276 | -0.19(-0.53%) |
Mar 26, 2021 | 35.90 | 36.32 | 35.70 | 36.32 | 19,268 | +0.75(+2.10%) |
Mar 25, 2021 | 35.18 | 35.60 | 34.95 | 35.57 | 17,457 | +0.20(+0.57%) |
Mar 24, 2021 | 35.52 | 35.89 | 35.34 | 35.37 | 25,524 | -0.08(-0.23%) |
Mar 23, 2021 | 35.48 | 35.81 | 35.35 | 35.45 | 10,977 | +0.08(+0.23%) |
Mar 22, 2021 | 35.24 | 35.43 | 35.03 | 35.37 | 14,535 | +0.29(+0.83%) |
Mar 19, 2021 | 35.65 | 35.72 | 35.08 | 35.08 | 15,655 | -0.62(-1.74%) |
Mar 18, 2021 | 35.71 | 35.79 | 35.36 | 35.70 | 17,726 | -0.13(-0.37%) |
Mar 17, 2021 | 36.43 | 36.43 | 35.42 | 35.83 | 52,467 | -0.30(-0.82%) |
Mar 16, 2021 | 36.22 | 36.22 | 35.94 | 36.13 | 20,887 | +0.16(+0.43%) |
Mar 15, 2021 | 35.87 | 36.09 | 35.26 | 35.97 | 18,743 | +0.65(+1.84%) |
Mar 12, 2021 | 34.35 | 35.32 | 34.35 | 35.32 | 91,324 | +0.76(+2.19%) |
Mar 11, 2021 | 34.80 | 34.80 | 34.35 | 34.57 | 24,815 | +0.29(+0.86%) |
Mar 10, 2021 | 34.33 | 34.49 | 34.10 | 34.27 | 51,898 | +0.17(+0.51%) |
Mar 09, 2021 | 34.11 | 34.45 | 34.09 | 34.10 | 24,435 | +0.25(+0.73%) |
Mar 08, 2021 | 33.86 | 34.21 | 33.85 | 33.85 | 46,709 | +0.15(+0.46%) |
Mar 05, 2021 | 33.39 | 33.73 | 32.78 | 33.69 | 32,942 | +0.42(+1.25%) |
Mar 04, 2021 | 33.54 | 33.91 | 33.11 | 33.28 | 42,756 | -0.22(-0.66%) |
Mar 03, 2021 | 33.68 | 33.80 | 33.48 | 33.50 | 23,942 | -0.30(-0.90%) |
Mar 02, 2021 | 34.23 | 34.23 | 33.54 | 33.80 | 25,813 | -0.29(-0.86%) |
Mar 01, 2021 | 34.27 | 34.44 | 34.10 | 34.10 | 21,149 | +0.27(+0.79%) |
Feb 26, 2021 | 34.70 | 34.70 | 33.83 | 33.83 | 104,588 | -0.52(-1.53%) |
Feb 25, 2021 | 35.28 | 35.28 | 34.15 | 34.35 | 96,449 | -0.78(-2.22%) |
Feb 24, 2021 | 35.54 | 35.54 | 35.09 | 35.14 | 21,222 | -0.03(-0.08%) |
Feb 23, 2021 | 35.31 | 35.31 | 34.87 | 35.16 | 38,241 | +0.18(+0.52%) |
Feb 22, 2021 | 34.93 | 35.12 | 34.66 | 34.98 | 77,413 | +0.05(+0.14%) |
Feb 19, 2021 | 34.81 | 35.08 | 34.65 | 34.93 | 30,659 | +0.29(+0.85%) |
Feb 18, 2021 | 34.94 | 35.09 | 34.60 | 34.64 | 39,410 | -0.37(-1.05%) |
Feb 17, 2021 | 35.14 | 35.14 | 34.89 | 35.01 | 99,729 | -0.15(-0.42%) |
Feb 16, 2021 | 35.75 | 35.75 | 34.86 | 35.15 | 37,145 | -0.21(-0.59%) |
Feb 12, 2021 | 35.66 | 35.66 | 35.15 | 35.36 | 25,657 | -0.08(-0.22%) |
Feb 11, 2021 | 35.72 | 35.72 | 35.16 | 35.44 | 34,834 | +0.06(+0.16%) |
Feb 10, 2021 | 35.55 | 35.85 | 35.26 | 35.38 | 20,474 | +0.03(+0.08%) |
Feb 09, 2021 | 35.32 | 35.38 | 35.08 | 35.36 | 15,744 | +0.07(+0.21%) |
Feb 08, 2021 | 35.55 | 35.55 | 35.05 | 35.28 | 28,673 | +0.07(+0.21%) |
Feb 05, 2021 | 35.49 | 35.49 | 35.02 | 35.21 | 23,809 | +0.31(+0.90%) |
Feb 04, 2021 | 34.73 | 35.04 | 34.73 | 34.90 | 28,638 | +0.20(+0.58%) |
Feb 03, 2021 | 35.04 | 35.04 | 34.27 | 34.69 | 53,681 | -0.16(-0.47%) |
Feb 02, 2021 | 34.95 | 34.98 | 34.54 | 34.86 | 17,252 | +0.47(+1.36%) |