Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.38 | 39.43 | 39.25 | 39.41 | 160,940 | -0.01(-0.02%) |
Apr 29, 2021 | 39.06 | 39.47 | 39.06 | 39.42 | 78,954 | +0.39(+1.00%) |
Apr 28, 2021 | 39.12 | 39.23 | 38.99 | 39.03 | 74,528 | -0.01(-0.02%) |
Apr 27, 2021 | 39.04 | 39.11 | 38.87 | 39.04 | 472,049 | -0.02(-0.05%) |
Apr 26, 2021 | 39.47 | 39.47 | 39.00 | 39.06 | 153,790 | -0.42(-1.06%) |
Apr 23, 2021 | 39.54 | 39.60 | 39.29 | 39.48 | 70,034 | -0.03(-0.07%) |
Apr 22, 2021 | 39.78 | 39.78 | 39.46 | 39.51 | 72,238 | -0.29(-0.72%) |
Apr 21, 2021 | 39.64 | 39.90 | 39.64 | 39.79 | 129,982 | +0.21(+0.54%) |
Apr 20, 2021 | 39.17 | 39.65 | 39.17 | 39.58 | 101,530 | +0.19(+0.47%) |
Apr 19, 2021 | 39.61 | 39.61 | 39.31 | 39.39 | 99,827 | -0.17(-0.42%) |
Apr 16, 2021 | 39.49 | 39.64 | 39.37 | 39.56 | 72,509 | +0.26(+0.66%) |
Apr 15, 2021 | 39.11 | 39.37 | 39.11 | 39.30 | 83,843 | +0.29(+0.74%) |
Apr 14, 2021 | 39.03 | 39.09 | 38.90 | 39.01 | 91,960 | -0.04(-0.10%) |
Apr 13, 2021 | 39.14 | 39.18 | 38.99 | 39.05 | 165,646 | -0.18(-0.45%) |
Apr 12, 2021 | 39.06 | 39.25 | 39.06 | 39.23 | 276,266 | +0.20(+0.52%) |
Apr 09, 2021 | 39.11 | 39.16 | 38.82 | 39.02 | 207,415 | -0.11(-0.28%) |
Apr 08, 2021 | 39.03 | 39.14 | 39.01 | 39.13 | 296,017 | +0.07(+0.19%) |
Apr 07, 2021 | 39.25 | 39.30 | 39.02 | 39.06 | 643,343 | -0.09(-0.24%) |
Apr 06, 2021 | 39.02 | 39.31 | 39.00 | 39.15 | 97,603 | +0.14(+0.36%) |
Apr 05, 2021 | 38.66 | 39.20 | 38.66 | 39.01 | 106,906 | +0.46(+1.21%) |
Apr 01, 2021 | 38.59 | 38.72 | 38.30 | 38.55 | 378,575 | -0.11(-0.29%) |
Mar 31, 2021 | 38.91 | 38.97 | 38.64 | 38.66 | 71,340 | -0.14(-0.36%) |
Mar 30, 2021 | 39.09 | 39.11 | 38.75 | 38.80 | 152,267 | -0.35(-0.90%) |
Mar 29, 2021 | 38.80 | 39.19 | 38.79 | 39.15 | 226,549 | +0.35(+0.91%) |
Mar 26, 2021 | 38.19 | 38.84 | 38.14 | 38.80 | 95,854 | +0.65(+1.71%) |
Mar 25, 2021 | 37.75 | 38.19 | 37.58 | 38.15 | 139,360 | +0.39(+1.03%) |
Mar 24, 2021 | 37.92 | 38.01 | 37.76 | 37.76 | 65,040 | -0.19(-0.49%) |
Mar 23, 2021 | 37.83 | 38.10 | 37.75 | 37.94 | 90,439 | +0.09(+0.25%) |
Mar 22, 2021 | 37.51 | 37.86 | 37.49 | 37.85 | 69,415 | +0.33(+0.89%) |
Mar 19, 2021 | 37.47 | 37.61 | 37.33 | 37.52 | 62,396 | +0.14(+0.38%) |
Mar 18, 2021 | 37.55 | 37.65 | 37.27 | 37.38 | 112,309 | -0.24(-0.64%) |
Mar 17, 2021 | 37.68 | 37.75 | 37.45 | 37.62 | 76,106 | -0.03(-0.07%) |
Mar 16, 2021 | 37.70 | 37.79 | 37.64 | 37.64 | 91,857 | -0.04(-0.10%) |
Mar 15, 2021 | 37.58 | 37.70 | 37.48 | 37.68 | 227,829 | +0.18(+0.47%) |
Mar 12, 2021 | 37.30 | 37.54 | 37.30 | 37.51 | 82,054 | +0.26(+0.69%) |
Mar 11, 2021 | 37.23 | 37.42 | 37.18 | 37.25 | 440,962 | -0.01(-0.02%) |
Mar 10, 2021 | 36.76 | 37.38 | 36.72 | 37.26 | 96,138 | +0.54(+1.46%) |
Mar 09, 2021 | 36.82 | 37.05 | 36.72 | 36.72 | 102,168 | +0.02(+0.05%) |
Mar 08, 2021 | 36.59 | 37.09 | 36.58 | 36.70 | 109,461 | +0.15(+0.40%) |
Mar 05, 2021 | 35.92 | 36.65 | 35.78 | 36.55 | 87,792 | +0.82(+2.30%) |
Mar 04, 2021 | 35.95 | 36.38 | 35.55 | 35.73 | 108,219 | -0.16(-0.44%) |
Mar 03, 2021 | 36.05 | 36.16 | 35.89 | 35.89 | 81,932 | -0.21(-0.59%) |
Mar 02, 2021 | 36.13 | 36.33 | 36.07 | 36.10 | 69,585 | -0.05(-0.13%) |
Mar 01, 2021 | 36.02 | 36.43 | 36.02 | 36.15 | 79,587 | +0.37(+1.03%) |
Feb 26, 2021 | 36.40 | 36.40 | 35.78 | 35.78 | 100,566 | -0.54(-1.48%) |
Feb 25, 2021 | 36.66 | 36.90 | 36.23 | 36.31 | 133,094 | -0.42(-1.13%) |
Feb 24, 2021 | 36.60 | 36.85 | 36.58 | 36.73 | 132,653 | +0.01(+0.03%) |
Feb 23, 2021 | 36.71 | 36.92 | 36.61 | 36.72 | 92,644 | +0.01(+0.03%) |
Feb 22, 2021 | 36.61 | 36.77 | 36.52 | 36.71 | 92,527 | +0.03(+0.08%) |
Feb 19, 2021 | 37.12 | 37.12 | 36.66 | 36.68 | 87,359 | -0.40(-1.07%) |
Feb 18, 2021 | 36.90 | 37.19 | 36.86 | 37.08 | 579,623 | -0.15(-0.40%) |
Feb 17, 2021 | 36.96 | 37.23 | 36.90 | 37.23 | 85,398 | +0.15(+0.40%) |
Feb 16, 2021 | 37.21 | 37.23 | 36.98 | 37.08 | 133,643 | -0.09(-0.25%) |
Feb 12, 2021 | 37.10 | 37.20 | 36.99 | 37.17 | 175,584 | +0.06(+0.17%) |
Feb 11, 2021 | 37.30 | 37.31 | 37.06 | 37.11 | 134,329 | -0.15(-0.40%) |
Feb 10, 2021 | 37.56 | 37.56 | 37.19 | 37.26 | 119,507 | -0.02(-0.05%) |
Feb 09, 2021 | 37.27 | 37.38 | 37.18 | 37.27 | 81,800 | -0.05(-0.12%) |
Feb 08, 2021 | 37.19 | 37.32 | 37.05 | 37.32 | 78,271 | +0.25(+0.67%) |
Feb 05, 2021 | 36.90 | 37.16 | 36.90 | 37.07 | 84,111 | +0.34(+0.93%) |
Feb 04, 2021 | 36.47 | 36.73 | 36.47 | 36.73 | 81,179 | +0.30(+0.81%) |
Feb 03, 2021 | 36.27 | 36.52 | 36.16 | 36.43 | 1,189,891 | +0.11(+0.31%) |
Feb 02, 2021 | 36.20 | 36.60 | 36.16 | 36.32 | 78,016 | +0.23(+0.64%) |