Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 35.35 | 35.41 | 35.17 | 35.23 | 235,744 | -0.31(-0.86%) |
Apr 29, 2021 | 35.60 | 35.61 | 35.25 | 35.54 | 74,933 | +0.30(+0.84%) |
Apr 28, 2021 | 35.30 | 35.41 | 35.22 | 35.24 | 73,238 | -0.05(-0.14%) |
Apr 27, 2021 | 35.32 | 35.32 | 35.18 | 35.29 | 90,967 | +0.05(+0.14%) |
Apr 26, 2021 | 35.22 | 35.29 | 35.19 | 35.24 | 79,143 | +0.06(+0.16%) |
Apr 23, 2021 | 34.87 | 35.27 | 34.83 | 35.18 | 66,863 | +0.43(+1.24%) |
Apr 22, 2021 | 35.07 | 35.15 | 34.69 | 34.75 | 70,236 | -0.34(-0.96%) |
Apr 21, 2021 | 34.73 | 35.11 | 34.73 | 35.09 | 96,475 | +0.27(+0.77%) |
Apr 20, 2021 | 34.92 | 34.98 | 34.68 | 34.82 | 129,789 | -0.27(-0.77%) |
Apr 19, 2021 | 35.19 | 35.20 | 34.95 | 35.09 | 223,731 | -0.14(-0.41%) |
Apr 16, 2021 | 35.24 | 35.24 | 35.11 | 35.23 | 61,022 | +0.16(+0.46%) |
Apr 15, 2021 | 34.85 | 35.11 | 34.85 | 35.07 | 324,903 | +0.41(+1.19%) |
Apr 14, 2021 | 34.85 | 34.85 | 34.63 | 34.66 | 172,696 | -0.12(-0.36%) |
Apr 13, 2021 | 34.82 | 34.86 | 34.71 | 34.78 | 67,266 | +0.03(+0.08%) |
Apr 12, 2021 | 34.76 | 34.76 | 34.63 | 34.75 | 169,231 | +0.03(+0.08%) |
Apr 09, 2021 | 34.39 | 34.75 | 34.39 | 34.72 | 99,826 | +0.32(+0.92%) |
Apr 08, 2021 | 34.45 | 34.45 | 34.34 | 34.41 | 53,379 | +0.08(+0.22%) |
Apr 07, 2021 | 34.20 | 34.33 | 34.19 | 34.33 | 124,735 | +0.18(+0.53%) |
Apr 06, 2021 | 34.21 | 34.29 | 34.14 | 34.15 | 55,809 | -0.05(-0.14%) |
Apr 05, 2021 | 33.86 | 34.27 | 33.86 | 34.20 | 39,826 | +0.47(+1.39%) |
Apr 01, 2021 | 33.52 | 33.73 | 33.50 | 33.73 | 150,626 | +0.39(+1.18%) |
Mar 31, 2021 | 33.22 | 33.49 | 33.22 | 33.33 | 122,359 | +0.14(+0.43%) |
Mar 30, 2021 | 33.28 | 33.29 | 33.10 | 33.19 | 60,595 | -0.11(-0.32%) |
Mar 29, 2021 | 33.24 | 33.42 | 33.11 | 33.29 | 265,723 | -0.07(-0.20%) |
Mar 26, 2021 | 32.88 | 33.36 | 32.88 | 33.36 | 185,883 | +0.59(+1.79%) |
Mar 25, 2021 | 32.52 | 32.86 | 32.36 | 32.77 | 241,955 | +0.18(+0.55%) |
Mar 24, 2021 | 32.91 | 33.03 | 32.59 | 32.59 | 359,019 | -0.18(-0.56%) |
Mar 23, 2021 | 32.90 | 33.09 | 32.74 | 32.78 | 149,431 | -0.24(-0.73%) |
Mar 22, 2021 | 32.77 | 33.09 | 32.74 | 33.02 | 50,018 | +0.32(+0.97%) |
Mar 19, 2021 | 32.70 | 32.87 | 32.60 | 32.70 | 70,619 | -0.06(-0.18%) |
Mar 18, 2021 | 33.06 | 33.18 | 32.75 | 32.76 | 75,002 | -0.51(-1.52%) |
Mar 17, 2021 | 33.00 | 33.30 | 32.95 | 33.27 | 32,656 | +0.09(+0.26%) |
Mar 16, 2021 | 33.17 | 33.31 | 33.09 | 33.18 | 70,850 | +0.02(+0.06%) |
Mar 15, 2021 | 33.00 | 33.16 | 32.81 | 33.16 | 86,322 | +0.21(+0.64%) |
Mar 12, 2021 | 32.86 | 32.96 | 32.70 | 32.95 | 35,754 | +0.01(+0.03%) |
Mar 11, 2021 | 32.88 | 33.10 | 32.81 | 32.94 | 104,821 | +0.33(+1.00%) |
Mar 10, 2021 | 32.57 | 32.70 | 32.49 | 32.62 | 130,639 | +0.19(+0.59%) |
Mar 09, 2021 | 32.37 | 32.66 | 32.37 | 32.43 | 41,411 | +0.45(+1.41%) |
Mar 08, 2021 | 32.30 | 32.51 | 31.98 | 31.98 | 47,606 | -0.26(-0.81%) |
Mar 05, 2021 | 31.97 | 32.25 | 31.43 | 32.24 | 93,569 | +0.66(+2.10%) |
Mar 04, 2021 | 31.92 | 32.18 | 31.26 | 31.57 | 81,572 | -0.35(-1.11%) |
Mar 03, 2021 | 32.30 | 32.30 | 31.92 | 31.93 | 201,501 | -0.38(-1.18%) |
Mar 02, 2021 | 32.56 | 32.58 | 32.31 | 32.31 | 170,012 | -0.28(-0.85%) |
Mar 01, 2021 | 32.29 | 32.68 | 32.24 | 32.59 | 161,130 | +0.78(+2.47%) |
Feb 26, 2021 | 32.10 | 32.22 | 31.80 | 31.80 | 130,160 | -0.19(-0.60%) |
Feb 25, 2021 | 32.70 | 32.71 | 31.85 | 32.00 | 179,767 | -0.72(-2.19%) |
Feb 24, 2021 | 32.33 | 32.77 | 32.21 | 32.71 | 42,810 | +0.25(+0.77%) |
Feb 23, 2021 | 32.23 | 32.56 | 31.89 | 32.46 | 1,317,542 | +0.05(+0.15%) |
Feb 22, 2021 | 32.47 | 32.58 | 32.37 | 32.42 | 46,123 | -0.24(-0.73%) |
Feb 19, 2021 | 32.92 | 32.92 | 32.63 | 32.66 | 60,323 | -0.11(-0.35%) |
Feb 18, 2021 | 32.72 | 32.81 | 32.52 | 32.77 | 48,588 | -0.07(-0.20%) |
Feb 17, 2021 | 32.73 | 32.89 | 32.66 | 32.84 | 81,071 | -0.06(-0.17%) |
Feb 16, 2021 | 32.99 | 33.02 | 32.80 | 32.89 | 44,526 | +0.01(+0.03%) |
Feb 12, 2021 | 32.68 | 32.88 | 32.67 | 32.88 | 66,909 | +0.12(+0.38%) |
Feb 11, 2021 | 32.77 | 32.80 | 32.52 | 32.76 | 100,786 | +0.12(+0.37%) |
Feb 10, 2021 | 32.79 | 32.82 | 32.47 | 32.64 | 156,406 | -0.01(-0.04%) |
Feb 09, 2021 | 32.68 | 32.74 | 32.65 | 32.66 | 130,362 | -0.09(-0.26%) |
Feb 08, 2021 | 32.67 | 32.74 | 32.54 | 32.74 | 36,454 | +0.19(+0.59%) |
Feb 05, 2021 | 32.53 | 32.59 | 32.43 | 32.55 | 34,500 | +0.13(+0.41%) |
Feb 04, 2021 | 32.22 | 32.42 | 32.16 | 32.42 | 31,591 | +0.34(+1.07%) |
Feb 03, 2021 | 32.22 | 32.27 | 32.02 | 32.07 | 25,047 | +0.07(+0.21%) |
Feb 02, 2021 | 31.96 | 32.19 | 31.96 | 32.00 | 51,663 | +0.40(+1.27%) |