Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.79 | 34.79 | 33.92 | 34.62 | 48,781 | -0.38(-1.10%) |
Apr 29, 2021 | 35.97 | 36.14 | 34.83 | 35.00 | 28,578 | -0.62(-1.73%) |
Apr 28, 2021 | 34.98 | 35.80 | 34.97 | 35.62 | 47,638 | +0.55(+1.58%) |
Apr 27, 2021 | 34.69 | 35.14 | 34.26 | 35.06 | 44,019 | +0.06(+0.18%) |
Apr 26, 2021 | 34.68 | 35.75 | 34.43 | 35.00 | 72,141 | +0.32(+0.93%) |
Apr 23, 2021 | 33.65 | 35.12 | 33.65 | 34.68 | 66,347 | +1.00(+2.97%) |
Apr 22, 2021 | 34.40 | 34.68 | 33.65 | 33.68 | 47,708 | -0.63(-1.85%) |
Apr 21, 2021 | 33.92 | 34.86 | 33.92 | 34.31 | 47,055 | +0.60(+1.78%) |
Apr 20, 2021 | 33.45 | 33.72 | 32.57 | 33.71 | 45,086 | +0.04(+0.13%) |
Apr 19, 2021 | 34.20 | 34.27 | 33.34 | 33.67 | 39,327 | -0.66(-1.93%) |
Apr 16, 2021 | 34.63 | 34.96 | 34.22 | 34.33 | 49,564 | -0.07(-0.21%) |
Apr 15, 2021 | 34.53 | 34.79 | 33.70 | 34.40 | 47,036 | +0.09(+0.26%) |
Apr 14, 2021 | 33.43 | 34.37 | 33.43 | 34.31 | 39,929 | +0.82(+2.46%) |
Apr 13, 2021 | 33.23 | 33.49 | 33.08 | 33.49 | 32,097 | +0.24(+0.73%) |
Apr 12, 2021 | 32.47 | 33.41 | 32.47 | 33.25 | 26,847 | +0.91(+2.82%) |
Apr 09, 2021 | 31.91 | 32.60 | 31.91 | 32.34 | 19,915 | +0.44(+1.37%) |
Apr 08, 2021 | 31.92 | 32.12 | 31.49 | 31.90 | 26,585 | +0.17(+0.54%) |
Apr 07, 2021 | 31.50 | 32.15 | 31.49 | 31.73 | 38,396 | +0.28(+0.88%) |
Apr 06, 2021 | 31.22 | 31.72 | 31.18 | 31.45 | 49,252 | +0.13(+0.43%) |
Apr 05, 2021 | 31.41 | 31.64 | 30.86 | 31.32 | 54,819 | +0.25(+0.81%) |
Apr 01, 2021 | 31.18 | 31.29 | 30.58 | 31.07 | 37,481 | +0.09(+0.29%) |
Mar 31, 2021 | 31.02 | 31.42 | 30.34 | 30.98 | 56,312 | +0.09(+0.29%) |
Mar 30, 2021 | 30.67 | 31.39 | 30.65 | 30.89 | 65,935 | +0.07(+0.23%) |
Mar 29, 2021 | 31.73 | 32.39 | 30.43 | 30.82 | 39,278 | -1.10(-3.44%) |
Mar 26, 2021 | 31.90 | 32.43 | 31.79 | 31.92 | 40,837 | +0.55(+1.74%) |
Mar 25, 2021 | 30.13 | 31.81 | 29.68 | 31.37 | 50,025 | +1.04(+3.42%) |
Mar 24, 2021 | 30.67 | 31.94 | 30.33 | 30.33 | 37,568 | +0.06(+0.21%) |
Mar 23, 2021 | 31.64 | 32.28 | 29.75 | 30.27 | 62,422 | -1.64(-5.15%) |
Mar 22, 2021 | 31.53 | 32.39 | 31.16 | 31.92 | 48,069 | +0.21(+0.68%) |
Mar 19, 2021 | 30.99 | 32.09 | 30.53 | 31.70 | 163,910 | +0.48(+1.55%) |
Mar 18, 2021 | 31.58 | 32.03 | 31.19 | 31.22 | 40,042 | -0.57(-1.80%) |
Mar 17, 2021 | 31.98 | 32.36 | 31.43 | 31.79 | 56,328 | -0.47(-1.47%) |
Mar 16, 2021 | 32.95 | 32.95 | 32.12 | 32.27 | 38,336 | -0.83(-2.51%) |
Mar 15, 2021 | 33.21 | 33.60 | 32.42 | 33.10 | 63,815 | +0.06(+0.19%) |
Mar 12, 2021 | 32.85 | 34.16 | 32.71 | 33.03 | 65,004 | +0.16(+0.49%) |
Mar 11, 2021 | 32.77 | 32.87 | 31.83 | 32.87 | 55,930 | +0.26(+0.79%) |
Mar 10, 2021 | 32.10 | 32.77 | 31.65 | 32.61 | 55,380 | +0.45(+1.39%) |
Mar 09, 2021 | 32.37 | 32.92 | 31.58 | 32.17 | 53,055 | +0.04(+0.14%) |
Mar 08, 2021 | 33.40 | 33.69 | 31.85 | 32.12 | 90,383 | -0.71(-2.15%) |
Mar 05, 2021 | 32.10 | 32.99 | 31.91 | 32.83 | 119,828 | +1.30(+4.11%) |
Mar 04, 2021 | 31.06 | 31.95 | 30.92 | 31.53 | 80,572 | +0.43(+1.38%) |
Mar 03, 2021 | 30.42 | 32.07 | 30.37 | 31.10 | 75,233 | +0.69(+2.26%) |
Mar 02, 2021 | 30.09 | 30.91 | 30.09 | 30.42 | 37,298 | +0.43(+1.43%) |
Mar 01, 2021 | 29.49 | 30.46 | 29.49 | 29.99 | 49,141 | +1.05(+3.65%) |
Feb 26, 2021 | 28.32 | 29.65 | 28.30 | 28.93 | 46,991 | +0.92(+3.29%) |
Feb 25, 2021 | 29.74 | 29.85 | 28.01 | 28.01 | 33,480 | -1.43(-4.86%) |
Feb 24, 2021 | 28.69 | 29.85 | 28.69 | 29.44 | 50,312 | +0.61(+2.11%) |
Feb 23, 2021 | 28.15 | 29.07 | 27.62 | 28.83 | 65,729 | +0.57(+2.02%) |
Feb 22, 2021 | 27.60 | 29.05 | 27.58 | 28.26 | 73,156 | -0.11(-0.38%) |
Feb 19, 2021 | 28.37 | 28.90 | 28.24 | 28.37 | 34,452 | -0.06(-0.22%) |
Feb 18, 2021 | 28.23 | 29.13 | 27.98 | 28.43 | 36,785 | +0.02(+0.06%) |
Feb 17, 2021 | 28.14 | 29.18 | 28.00 | 28.41 | 40,604 | +0.12(+0.44%) |
Feb 16, 2021 | 29.14 | 29.31 | 27.31 | 28.29 | 83,709 | -0.86(-2.96%) |
Feb 12, 2021 | 29.83 | 30.20 | 28.80 | 29.15 | 25,670 | -0.22(-0.76%) |
Feb 11, 2021 | 27.90 | 30.33 | 27.90 | 29.37 | 59,961 | +1.29(+4.59%) |
Feb 10, 2021 | 27.86 | 28.56 | 27.48 | 28.08 | 44,892 | +0.97(+3.57%) |
Feb 09, 2021 | 27.92 | 28.53 | 26.97 | 27.12 | 15,299 | -1.07(-3.81%) |
Feb 08, 2021 | 27.63 | 28.34 | 27.60 | 28.19 | 20,834 | +0.52(+1.89%) |
Feb 05, 2021 | 27.00 | 27.68 | 27.00 | 27.67 | 21,729 | +0.83(+3.08%) |
Feb 04, 2021 | 26.85 | 27.14 | 26.60 | 26.84 | 29,677 | -0.06(-0.23%) |
Feb 03, 2021 | 27.19 | 27.52 | 26.62 | 26.90 | 32,373 | -0.34(-1.24%) |
Feb 02, 2021 | 26.14 | 27.82 | 25.92 | 27.24 | 30,296 | +1.55(+6.01%) |