Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.06 | 32.22 | 32.02 | 32.22 | 7,706 | +0.02(+0.07%) |
Apr 29, 2021 | 32.26 | 32.26 | 32.09 | 32.19 | 16,302 | +0.09(+0.30%) |
Apr 28, 2021 | 32.18 | 32.30 | 32.10 | 32.10 | 18,690 | -0.16(-0.49%) |
Apr 27, 2021 | 32.06 | 32.26 | 32.06 | 32.26 | 15,924 | +0.19(+0.59%) |
Apr 26, 2021 | 31.93 | 32.07 | 31.89 | 32.07 | 11,583 | +0.23(+0.72%) |
Apr 23, 2021 | 31.61 | 31.84 | 31.61 | 31.84 | 18,950 | +0.13(+0.42%) |
Apr 22, 2021 | 31.55 | 31.73 | 31.55 | 31.70 | 45,393 | +0.22(+0.70%) |
Apr 21, 2021 | 31.46 | 31.56 | 31.35 | 31.48 | 5,739 | -0.03(-0.10%) |
Apr 20, 2021 | 31.61 | 31.62 | 31.42 | 31.51 | 12,783 | -0.01(-0.03%) |
Apr 19, 2021 | 31.48 | 31.52 | 31.43 | 31.52 | 108,863 | +0.09(+0.28%) |
Apr 16, 2021 | 31.42 | 31.44 | 31.38 | 31.43 | 10,359 | -0.02(-0.08%) |
Apr 15, 2021 | 31.27 | 31.46 | 31.27 | 31.46 | 37,209 | +0.06(+0.18%) |
Apr 14, 2021 | 31.18 | 31.40 | 31.18 | 31.40 | 9,100 | +0.46(+1.48%) |
Apr 13, 2021 | 30.85 | 31.00 | 30.85 | 30.94 | 10,202 | +0.10(+0.33%) |
Apr 12, 2021 | 30.90 | 30.93 | 30.84 | 30.84 | 6,501 | -0.11(-0.36%) |
Apr 09, 2021 | 30.97 | 31.02 | 30.95 | 30.95 | 32,594 | -0.01(-0.03%) |
Apr 08, 2021 | 30.89 | 30.98 | 30.89 | 30.96 | 6,671 | +0.13(+0.42%) |
Apr 07, 2021 | 30.76 | 30.84 | 30.70 | 30.83 | 39,188 | +0.03(+0.08%) |
Apr 06, 2021 | 30.96 | 30.97 | 30.80 | 30.81 | 8,189 | +0.04(+0.13%) |
Apr 05, 2021 | 30.98 | 30.98 | 30.72 | 30.77 | 13,016 | -0.09(-0.28%) |
Apr 01, 2021 | 30.89 | 30.96 | 30.77 | 30.85 | 17,055 | +0.01(+0.03%) |
Mar 31, 2021 | 30.70 | 30.98 | 30.68 | 30.85 | 7,976 | +0.20(+0.64%) |
Mar 30, 2021 | 30.77 | 30.80 | 30.63 | 30.65 | 19,561 | -0.23(-0.74%) |
Mar 29, 2021 | 30.91 | 30.95 | 30.78 | 30.88 | 16,078 | -0.06(-0.20%) |
Mar 26, 2021 | 30.77 | 30.94 | 30.77 | 30.94 | 16,171 | +0.31(+1.01%) |
Mar 25, 2021 | 30.79 | 30.79 | 30.56 | 30.63 | 36,119 | -0.29(-0.92%) |
Mar 24, 2021 | 30.95 | 31.01 | 30.87 | 30.92 | 6,866 | +0.20(+0.64%) |
Mar 23, 2021 | 30.91 | 30.97 | 30.72 | 30.72 | 35,308 | -0.36(-1.15%) |
Mar 22, 2021 | 31.23 | 31.23 | 31.05 | 31.08 | 29,214 | -0.07(-0.22%) |
Mar 19, 2021 | 31.04 | 31.18 | 30.90 | 31.14 | 11,243 | +0.19(+0.61%) |
Mar 18, 2021 | 31.37 | 31.38 | 30.94 | 30.96 | 21,266 | -0.63(-2.00%) |
Mar 17, 2021 | 31.52 | 31.59 | 31.44 | 31.59 | 14,452 | -0.01(-0.03%) |
Mar 16, 2021 | 31.51 | 31.62 | 31.50 | 31.60 | 19,122 | -0.02(-0.08%) |
Mar 15, 2021 | 31.42 | 31.65 | 31.42 | 31.62 | 13,830 | -0.09(-0.27%) |
Mar 12, 2021 | 31.57 | 31.71 | 31.55 | 31.71 | 56,345 | -0.04(-0.12%) |
Mar 11, 2021 | 31.54 | 31.75 | 31.52 | 31.75 | 10,344 | +0.40(+1.26%) |
Mar 10, 2021 | 31.31 | 31.42 | 31.27 | 31.35 | 211,481 | +0.06(+0.20%) |
Mar 09, 2021 | 31.31 | 31.39 | 31.29 | 31.29 | 13,650 | -0.11(-0.36%) |
Mar 08, 2021 | 31.46 | 31.46 | 31.38 | 31.40 | 5,376 | -0.22(-0.70%) |
Mar 05, 2021 | 31.46 | 31.62 | 31.40 | 31.62 | 16,929 | +0.34(+1.09%) |
Mar 04, 2021 | 31.13 | 31.50 | 31.13 | 31.28 | 72,175 | +0.05(+0.15%) |
Mar 03, 2021 | 31.30 | 31.30 | 31.19 | 31.23 | 16,403 | +0.15(+0.48%) |
Mar 02, 2021 | 31.21 | 31.35 | 31.08 | 31.08 | 11,851 | -0.03(-0.10%) |
Mar 01, 2021 | 31.37 | 31.37 | 31.09 | 31.12 | 18,115 | -0.06(-0.18%) |
Feb 26, 2021 | 31.31 | 31.31 | 31.17 | 31.17 | 12,759 | -0.38(-1.20%) |
Feb 25, 2021 | 31.67 | 31.67 | 31.50 | 31.55 | 23,026 | -0.24(-0.75%) |
Feb 24, 2021 | 31.46 | 31.79 | 31.46 | 31.79 | 14,604 | +0.28(+0.88%) |
Feb 23, 2021 | 31.38 | 31.52 | 31.34 | 31.51 | 15,704 | +0.05(+0.15%) |
Feb 22, 2021 | 31.15 | 31.51 | 31.15 | 31.46 | 33,044 | +0.32(+1.04%) |
Feb 19, 2021 | 31.05 | 31.22 | 31.05 | 31.14 | 22,487 | +0.17(+0.54%) |
Feb 18, 2021 | 30.92 | 31.04 | 30.92 | 30.97 | 61,391 | +0.08(+0.26%) |
Feb 17, 2021 | 30.73 | 30.93 | 30.73 | 30.89 | 44,490 | +0.02(+0.05%) |
Feb 16, 2021 | 30.70 | 30.93 | 30.70 | 30.88 | 24,443 | +0.26(+0.85%) |
Feb 12, 2021 | 30.45 | 30.67 | 30.45 | 30.62 | 18,697 | +0.07(+0.23%) |
Feb 11, 2021 | 30.47 | 30.58 | 30.47 | 30.55 | 42,322 | +0.10(+0.34%) |
Feb 10, 2021 | 30.53 | 30.55 | 30.44 | 30.44 | 4,684 | -0.12(-0.39%) |
Feb 09, 2021 | 30.48 | 30.65 | 30.48 | 30.56 | 63,275 | +0.04(+0.14%) |
Feb 08, 2021 | 30.48 | 30.55 | 30.43 | 30.52 | 19,141 | +0.21(+0.70%) |
Feb 05, 2021 | 30.17 | 30.36 | 30.17 | 30.31 | 17,560 | +0.17(+0.57%) |
Feb 04, 2021 | 29.91 | 30.17 | 29.91 | 30.13 | 46,821 | +0.05(+0.16%) |
Feb 03, 2021 | 30.02 | 30.09 | 30.02 | 30.09 | 37,433 | +0.05(+0.16%) |
Feb 02, 2021 | 30.00 | 30.05 | 29.95 | 30.04 | 10,936 | +0.06(+0.20%) |