Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.20 | 32.54 | 32.16 | 32.16 | 569,616 | +0.04(+0.11%) |
Apr 29, 2021 | 31.82 | 32.29 | 31.82 | 32.12 | 305,404 | +0.29(+0.91%) |
Apr 28, 2021 | 32.00 | 32.08 | 31.47 | 31.83 | 284,867 | +0.03(+0.09%) |
Apr 27, 2021 | 32.12 | 32.61 | 31.73 | 31.80 | 500,410 | -0.55(-1.69%) |
Apr 26, 2021 | 32.60 | 32.62 | 32.27 | 32.35 | 222,573 | -0.06(-0.20%) |
Apr 23, 2021 | 32.22 | 32.59 | 32.14 | 32.41 | 299,757 | +0.11(+0.34%) |
Apr 22, 2021 | 32.52 | 32.56 | 32.10 | 32.30 | 204,343 | -0.14(-0.42%) |
Apr 21, 2021 | 32.13 | 32.60 | 32.13 | 32.44 | 303,954 | +0.23(+0.71%) |
Apr 20, 2021 | 32.25 | 32.65 | 32.11 | 32.21 | 452,578 | +0.00(+0.00%) |
Apr 19, 2021 | 31.96 | 32.43 | 31.88 | 32.21 | 285,847 | +0.21(+0.65%) |
Apr 16, 2021 | 32.05 | 32.27 | 31.86 | 32.00 | 390,223 | +0.04(+0.11%) |
Apr 15, 2021 | 31.81 | 32.21 | 31.62 | 31.97 | 354,535 | +0.17(+0.54%) |
Apr 14, 2021 | 31.38 | 31.91 | 31.36 | 31.80 | 464,752 | +0.58(+1.87%) |
Apr 13, 2021 | 31.28 | 31.67 | 31.15 | 31.21 | 294,052 | -0.30(-0.95%) |
Apr 12, 2021 | 31.08 | 31.54 | 31.06 | 31.51 | 420,448 | +0.45(+1.46%) |
Apr 09, 2021 | 30.91 | 31.11 | 30.50 | 31.06 | 246,555 | +0.17(+0.56%) |
Apr 08, 2021 | 30.98 | 31.44 | 30.67 | 30.89 | 508,206 | -0.09(-0.29%) |
Apr 07, 2021 | 31.14 | 31.83 | 30.86 | 30.98 | 407,624 | +0.01(+0.03%) |
Apr 06, 2021 | 31.05 | 31.48 | 30.91 | 30.97 | 331,768 | -0.29(-0.93%) |
Apr 05, 2021 | 31.95 | 32.10 | 30.96 | 31.26 | 479,319 | -0.36(-1.15%) |
Apr 01, 2021 | 30.80 | 31.63 | 30.64 | 31.62 | 676,460 | +0.83(+2.69%) |
Mar 31, 2021 | 30.21 | 31.31 | 30.21 | 30.79 | 677,419 | -0.11(-0.35%) |
Mar 30, 2021 | 31.10 | 31.28 | 30.82 | 30.90 | 503,358 | -0.21(-0.67%) |
Mar 29, 2021 | 31.11 | 31.51 | 31.02 | 31.11 | 290,265 | -0.08(-0.26%) |
Mar 26, 2021 | 30.91 | 31.22 | 30.90 | 31.19 | 310,200 | +0.28(+0.91%) |
Mar 25, 2021 | 30.50 | 31.00 | 30.39 | 30.91 | 325,456 | +0.43(+1.40%) |
Mar 24, 2021 | 30.34 | 30.89 | 30.27 | 30.49 | 436,306 | +0.16(+0.54%) |
Mar 23, 2021 | 30.53 | 30.67 | 29.72 | 30.32 | 467,807 | -0.15(-0.51%) |
Mar 22, 2021 | 30.19 | 30.72 | 30.07 | 30.48 | 442,829 | +0.17(+0.57%) |
Mar 19, 2021 | 30.88 | 31.01 | 30.25 | 30.30 | 1,006,776 | -0.45(-1.48%) |
Mar 18, 2021 | 30.93 | 31.53 | 30.69 | 30.76 | 1,299,472 | -0.17(-0.56%) |
Mar 17, 2021 | 30.93 | 31.71 | 30.50 | 30.93 | 2,095,985 | +0.04(+0.12%) |
Mar 16, 2021 | 31.06 | 31.15 | 30.40 | 30.89 | 582,326 | -0.12(-0.38%) |
Mar 15, 2021 | 31.08 | 31.37 | 30.74 | 31.01 | 593,206 | -0.11(-0.35%) |
Mar 12, 2021 | 30.83 | 31.51 | 30.67 | 31.12 | 849,148 | +0.26(+0.85%) |
Mar 11, 2021 | 30.99 | 31.21 | 30.74 | 30.86 | 916,526 | -0.06(-0.21%) |
Mar 10, 2021 | 30.69 | 31.26 | 30.48 | 30.92 | 720,291 | +0.42(+1.37%) |
Mar 09, 2021 | 31.43 | 31.80 | 30.38 | 30.50 | 778,434 | -0.89(-2.84%) |
Mar 08, 2021 | 30.99 | 31.81 | 30.73 | 31.39 | 560,604 | +0.64(+2.07%) |
Mar 05, 2021 | 29.93 | 30.97 | 29.56 | 30.76 | 584,016 | +0.99(+3.33%) |
Mar 04, 2021 | 30.20 | 30.54 | 29.51 | 29.77 | 434,733 | -0.35(-1.18%) |
Mar 03, 2021 | 30.19 | 30.26 | 29.57 | 30.12 | 449,954 | -0.15(-0.48%) |
Mar 02, 2021 | 30.48 | 30.77 | 30.19 | 30.27 | 551,329 | -0.02(-0.06%) |
Mar 01, 2021 | 30.99 | 31.22 | 30.07 | 30.29 | 847,313 | -0.48(-1.57%) |
Feb 26, 2021 | 30.60 | 31.09 | 30.58 | 30.77 | 478,271 | -0.17(-0.56%) |
Feb 25, 2021 | 30.89 | 31.92 | 30.50 | 30.94 | 699,651 | +0.02(+0.06%) |
Feb 24, 2021 | 30.94 | 31.40 | 30.80 | 30.92 | 1,604,748 | -0.08(-0.26%) |
Feb 23, 2021 | 31.16 | 31.44 | 30.85 | 31.00 | 466,771 | -0.15(-0.49%) |
Feb 22, 2021 | 30.60 | 31.30 | 30.26 | 31.16 | 424,279 | +0.55(+1.80%) |
Feb 19, 2021 | 30.20 | 30.61 | 30.11 | 30.61 | 317,791 | +0.21(+0.68%) |
Feb 18, 2021 | 31.14 | 31.15 | 29.90 | 30.40 | 417,878 | -0.68(-2.18%) |
Feb 17, 2021 | 31.38 | 31.62 | 30.87 | 31.08 | 428,481 | -0.37(-1.18%) |
Feb 16, 2021 | 31.88 | 32.03 | 31.41 | 31.45 | 468,885 | -0.42(-1.31%) |
Feb 12, 2021 | 31.82 | 32.06 | 31.53 | 31.86 | 296,015 | +0.18(+0.57%) |
Feb 11, 2021 | 31.56 | 31.96 | 31.40 | 31.68 | 623,157 | +0.05(+0.17%) |
Feb 10, 2021 | 31.76 | 31.99 | 31.56 | 31.63 | 229,169 | -0.04(-0.11%) |
Feb 09, 2021 | 32.00 | 32.20 | 31.53 | 31.66 | 293,261 | -0.23(-0.71%) |
Feb 08, 2021 | 32.02 | 32.02 | 31.54 | 31.89 | 471,733 | +0.06(+0.20%) |
Feb 05, 2021 | 32.29 | 32.29 | 31.43 | 31.83 | 568,598 | -0.32(-0.98%) |
Feb 04, 2021 | 31.99 | 32.24 | 31.12 | 32.14 | 616,321 | +0.03(+0.08%) |
Feb 03, 2021 | 32.97 | 33.09 | 31.22 | 32.12 | 1,149,892 | +0.02(+0.06%) |
Feb 02, 2021 | 31.34 | 33.38 | 31.34 | 32.10 | 1,111,268 | +1.09(+3.53%) |