Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.39 | 34.99 | 33.94 | 34.82 | 552,543 | +0.23(+0.66%) |
Apr 29, 2021 | 34.99 | 35.32 | 34.52 | 34.59 | 400,650 | -0.23(-0.66%) |
Apr 28, 2021 | 34.95 | 35.17 | 34.81 | 34.82 | 244,483 | -0.13(-0.37%) |
Apr 27, 2021 | 35.52 | 35.52 | 34.81 | 34.95 | 350,191 | -0.54(-1.52%) |
Apr 26, 2021 | 35.33 | 35.75 | 35.32 | 35.49 | 195,770 | +0.34(+0.95%) |
Apr 23, 2021 | 35.37 | 35.45 | 35.16 | 35.16 | 242,684 | -0.08(-0.23%) |
Apr 22, 2021 | 35.72 | 35.92 | 35.13 | 35.24 | 222,337 | -0.48(-1.35%) |
Apr 21, 2021 | 35.19 | 35.83 | 35.08 | 35.72 | 309,427 | +0.52(+1.49%) |
Apr 20, 2021 | 35.19 | 35.41 | 34.85 | 35.20 | 429,470 | -0.22(-0.62%) |
Apr 19, 2021 | 35.42 | 35.52 | 35.01 | 35.42 | 273,178 | +0.03(+0.09%) |
Apr 16, 2021 | 35.66 | 35.74 | 35.30 | 35.39 | 271,113 | -0.10(-0.28%) |
Apr 15, 2021 | 35.34 | 35.49 | 35.08 | 35.48 | 210,498 | +0.30(+0.86%) |
Apr 14, 2021 | 35.39 | 35.66 | 35.13 | 35.18 | 166,594 | -0.28(-0.78%) |
Apr 13, 2021 | 35.34 | 35.58 | 35.22 | 35.46 | 230,176 | +0.16(+0.46%) |
Apr 12, 2021 | 35.54 | 35.71 | 35.01 | 35.30 | 315,006 | -0.01(-0.02%) |
Apr 09, 2021 | 35.54 | 35.66 | 35.13 | 35.30 | 184,504 | -0.26(-0.73%) |
Apr 08, 2021 | 35.51 | 35.78 | 35.35 | 35.57 | 359,422 | +0.07(+0.21%) |
Apr 07, 2021 | 35.44 | 35.67 | 35.35 | 35.49 | 176,699 | +0.02(+0.07%) |
Apr 06, 2021 | 35.45 | 35.74 | 35.21 | 35.47 | 298,046 | +0.20(+0.58%) |
Apr 05, 2021 | 35.46 | 35.56 | 34.93 | 35.26 | 235,308 | +0.10(+0.28%) |
Apr 01, 2021 | 34.30 | 35.19 | 34.07 | 35.17 | 260,072 | +1.16(+3.40%) |
Mar 31, 2021 | 34.48 | 34.70 | 34.01 | 34.01 | 445,917 | -0.55(-1.58%) |
Mar 30, 2021 | 34.57 | 34.88 | 34.42 | 34.55 | 207,268 | -0.15(-0.45%) |
Mar 29, 2021 | 35.01 | 35.19 | 34.55 | 34.71 | 234,787 | -0.21(-0.61%) |
Mar 26, 2021 | 34.62 | 34.97 | 34.46 | 34.92 | 215,173 | +0.53(+1.54%) |
Mar 25, 2021 | 34.42 | 34.72 | 33.84 | 34.39 | 286,270 | +0.02(+0.05%) |
Mar 24, 2021 | 34.41 | 35.21 | 34.36 | 34.38 | 180,002 | -0.01(-0.02%) |
Mar 23, 2021 | 34.41 | 34.76 | 34.17 | 34.38 | 280,461 | -0.20(-0.59%) |
Mar 22, 2021 | 34.64 | 34.91 | 34.17 | 34.59 | 305,412 | -0.15(-0.42%) |
Mar 19, 2021 | 35.20 | 35.43 | 34.66 | 34.73 | 696,948 | -0.43(-1.22%) |
Mar 18, 2021 | 35.69 | 35.81 | 35.04 | 35.16 | 269,521 | -0.53(-1.48%) |
Mar 17, 2021 | 35.41 | 35.73 | 35.11 | 35.69 | 190,594 | +0.17(+0.48%) |
Mar 16, 2021 | 35.89 | 36.02 | 35.07 | 35.52 | 235,484 | -0.27(-0.75%) |
Mar 15, 2021 | 36.01 | 36.30 | 35.47 | 35.79 | 401,944 | +0.28(+0.80%) |
Mar 12, 2021 | 34.82 | 35.53 | 34.65 | 35.50 | 385,317 | +0.85(+2.46%) |
Mar 11, 2021 | 35.20 | 35.36 | 34.51 | 34.65 | 318,464 | -0.55(-1.57%) |
Mar 10, 2021 | 35.07 | 35.42 | 34.69 | 35.20 | 229,614 | +0.32(+0.93%) |
Mar 09, 2021 | 35.29 | 35.55 | 34.77 | 34.88 | 258,579 | -0.30(-0.85%) |
Mar 08, 2021 | 34.45 | 35.44 | 34.21 | 35.18 | 245,415 | +0.97(+2.82%) |
Mar 05, 2021 | 33.92 | 34.25 | 33.49 | 34.21 | 242,132 | +0.62(+1.86%) |
Mar 04, 2021 | 33.76 | 34.30 | 33.22 | 33.59 | 275,406 | -0.19(-0.55%) |
Mar 03, 2021 | 33.48 | 34.16 | 33.31 | 33.78 | 241,163 | +0.42(+1.27%) |
Mar 02, 2021 | 33.48 | 33.83 | 33.21 | 33.35 | 388,748 | -0.17(-0.51%) |
Mar 01, 2021 | 33.65 | 34.26 | 33.51 | 33.52 | 282,645 | +0.32(+0.98%) |
Feb 26, 2021 | 33.61 | 34.01 | 33.17 | 33.20 | 288,834 | -0.41(-1.21%) |
Feb 25, 2021 | 34.26 | 34.78 | 33.48 | 33.61 | 292,010 | -0.69(-2.01%) |
Feb 24, 2021 | 33.61 | 34.47 | 33.59 | 34.30 | 256,181 | +0.76(+2.27%) |
Feb 23, 2021 | 33.97 | 34.66 | 33.52 | 33.53 | 323,555 | -0.21(-0.63%) |
Feb 22, 2021 | 32.86 | 33.93 | 32.72 | 33.74 | 316,747 | +0.73(+2.21%) |
Feb 19, 2021 | 33.37 | 33.48 | 32.87 | 33.01 | 341,450 | -0.09(-0.27%) |
Feb 18, 2021 | 33.30 | 33.76 | 33.09 | 33.10 | 137,992 | -0.41(-1.21%) |
Feb 17, 2021 | 33.77 | 33.94 | 33.43 | 33.51 | 175,893 | -0.39(-1.15%) |
Feb 16, 2021 | 34.31 | 34.32 | 33.78 | 33.90 | 234,618 | -0.24(-0.71%) |
Feb 12, 2021 | 34.02 | 34.29 | 33.82 | 34.14 | 244,100 | -0.01(-0.02%) |
Feb 11, 2021 | 33.89 | 34.41 | 33.70 | 34.15 | 228,808 | +0.48(+1.42%) |
Feb 10, 2021 | 33.47 | 34.06 | 33.39 | 33.67 | 198,018 | +0.39(+1.17%) |
Feb 09, 2021 | 33.36 | 33.50 | 33.14 | 33.28 | 204,564 | +0.05(+0.15%) |
Feb 08, 2021 | 33.09 | 33.28 | 32.79 | 33.24 | 289,412 | +0.25(+0.76%) |
Feb 05, 2021 | 32.77 | 33.02 | 32.62 | 32.99 | 194,587 | +0.39(+1.19%) |
Feb 04, 2021 | 32.21 | 32.91 | 32.18 | 32.60 | 219,528 | +0.34(+1.05%) |
Feb 03, 2021 | 32.02 | 32.29 | 31.52 | 32.26 | 268,935 | +0.20(+0.63%) |
Feb 02, 2021 | 32.35 | 32.48 | 31.97 | 32.06 | 303,608 | -0.05(-0.15%) |