Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.00 | 32.11 | 31.96 | 32.11 | 5,552 | +0.16(+0.49%) |
Apr 29, 2021 | 31.93 | 31.95 | 31.84 | 31.95 | 7,946 | +0.28(+0.89%) |
Apr 28, 2021 | 31.62 | 31.67 | 31.60 | 31.67 | 1,585 | +0.07(+0.22%) |
Apr 27, 2021 | 31.77 | 31.93 | 31.60 | 31.60 | 14,357 | -0.31(-0.97%) |
Apr 26, 2021 | 31.95 | 31.98 | 31.91 | 31.91 | 7,586 | -0.22(-0.67%) |
Apr 23, 2021 | 32.02 | 32.24 | 32.02 | 32.12 | 8,114 | +0.04(+0.12%) |
Apr 22, 2021 | 32.24 | 32.36 | 32.09 | 32.09 | 16,040 | -0.15(-0.47%) |
Apr 21, 2021 | 32.25 | 32.30 | 32.24 | 32.24 | 5,019 | -0.12(-0.37%) |
Apr 20, 2021 | 32.16 | 32.38 | 32.12 | 32.36 | 4,047 | +0.35(+1.09%) |
Apr 19, 2021 | 32.05 | 32.05 | 31.98 | 32.01 | 4,870 | -0.14(-0.45%) |
Apr 16, 2021 | 32.13 | 32.28 | 32.13 | 32.15 | 15,268 | +0.20(+0.63%) |
Apr 15, 2021 | 31.76 | 31.95 | 31.76 | 31.95 | 7,493 | +0.31(+0.98%) |
Apr 14, 2021 | 31.52 | 31.68 | 31.40 | 31.64 | 3,472 | +0.18(+0.57%) |
Apr 13, 2021 | 31.35 | 31.49 | 31.35 | 31.46 | 2,414 | +0.19(+0.61%) |
Apr 12, 2021 | 31.39 | 31.40 | 31.23 | 31.27 | 8,271 | +0.07(+0.22%) |
Apr 09, 2021 | 31.26 | 31.26 | 31.17 | 31.20 | 3,843 | -0.03(-0.09%) |
Apr 08, 2021 | 31.27 | 31.31 | 31.20 | 31.23 | 2,164 | -0.06(-0.19%) |
Apr 07, 2021 | 31.33 | 31.33 | 31.25 | 31.29 | 1,035 | -0.12(-0.38%) |
Apr 06, 2021 | 31.34 | 31.43 | 31.34 | 31.41 | 7,821 | +0.17(+0.55%) |
Apr 05, 2021 | 31.15 | 31.37 | 31.07 | 31.23 | 4,403 | +0.21(+0.66%) |
Apr 01, 2021 | 30.90 | 31.03 | 30.82 | 31.03 | 10,464 | -0.04(-0.14%) |
Mar 31, 2021 | 31.03 | 31.07 | 30.95 | 31.07 | 2,104 | +0.20(+0.63%) |
Mar 30, 2021 | 30.92 | 30.94 | 30.84 | 30.88 | 10,875 | -0.24(-0.76%) |
Mar 29, 2021 | 30.54 | 31.11 | 30.54 | 31.11 | 3,169 | +0.30(+0.97%) |
Mar 26, 2021 | 30.68 | 30.81 | 30.62 | 30.81 | 3,416 | +0.07(+0.22%) |
Mar 25, 2021 | 30.71 | 30.81 | 30.71 | 30.74 | 2,146 | +0.38(+1.24%) |
Mar 24, 2021 | 30.22 | 30.60 | 30.22 | 30.37 | 4,602 | +0.16(+0.52%) |
Mar 23, 2021 | 29.97 | 30.30 | 29.87 | 30.21 | 5,094 | +0.26(+0.88%) |
Mar 22, 2021 | 29.99 | 30.05 | 29.85 | 29.95 | 3,736 | -0.27(-0.90%) |
Mar 19, 2021 | 29.96 | 30.22 | 29.87 | 30.22 | 1,503 | +0.26(+0.86%) |
Mar 18, 2021 | 30.08 | 30.08 | 29.92 | 29.96 | 2,512 | -0.16(-0.52%) |
Mar 17, 2021 | 30.57 | 30.57 | 30.12 | 30.12 | 12,928 | -0.59(-1.92%) |
Mar 16, 2021 | 30.73 | 30.74 | 30.62 | 30.71 | 3,600 | -0.06(-0.19%) |
Mar 15, 2021 | 30.43 | 30.79 | 30.43 | 30.77 | 2,463 | +0.46(+1.53%) |
Mar 12, 2021 | 29.99 | 30.35 | 29.99 | 30.31 | 2,147 | +0.46(+1.55%) |
Mar 11, 2021 | 29.95 | 30.13 | 29.84 | 29.84 | 4,027 | -0.11(-0.35%) |
Mar 10, 2021 | 29.94 | 29.99 | 29.60 | 29.95 | 4,155 | +0.33(+1.11%) |
Mar 09, 2021 | 29.69 | 29.73 | 29.62 | 29.62 | 1,959 | +0.10(+0.34%) |
Mar 08, 2021 | 29.21 | 29.66 | 29.21 | 29.52 | 6,369 | +0.41(+1.41%) |
Mar 05, 2021 | 28.61 | 29.20 | 28.56 | 29.11 | 3,865 | +0.69(+2.42%) |
Mar 04, 2021 | 28.73 | 28.84 | 28.38 | 28.42 | 3,792 | +0.10(+0.35%) |
Mar 03, 2021 | 28.17 | 28.39 | 28.17 | 28.32 | 3,428 | -0.16(-0.57%) |
Mar 02, 2021 | 28.50 | 28.64 | 28.38 | 28.49 | 6,219 | -0.15(-0.52%) |
Mar 01, 2021 | 28.45 | 28.94 | 28.45 | 28.63 | 4,492 | +0.44(+1.58%) |
Feb 26, 2021 | 28.59 | 28.73 | 28.19 | 28.19 | 9,879 | -0.65(-2.26%) |
Feb 25, 2021 | 29.27 | 29.28 | 28.79 | 28.84 | 13,994 | -0.44(-1.52%) |
Feb 24, 2021 | 29.35 | 29.42 | 29.19 | 29.28 | 7,031 | -0.15(-0.50%) |
Feb 23, 2021 | 29.27 | 29.45 | 29.10 | 29.43 | 7,484 | +0.36(+1.23%) |
Feb 22, 2021 | 29.58 | 29.58 | 28.90 | 29.07 | 68,136 | -0.62(-2.10%) |
Feb 19, 2021 | 29.77 | 29.85 | 29.69 | 29.70 | 8,698 | -0.15(-0.51%) |
Feb 18, 2021 | 29.83 | 29.85 | 29.83 | 29.85 | 4,166 | +0.12(+0.39%) |
Feb 17, 2021 | 29.63 | 29.73 | 29.61 | 29.73 | 6,034 | +0.07(+0.25%) |
Feb 16, 2021 | 29.77 | 29.79 | 29.64 | 29.66 | 3,786 | -0.14(-0.47%) |
Feb 12, 2021 | 29.78 | 29.80 | 29.68 | 29.80 | 12,671 | -0.19(-0.63%) |
Feb 11, 2021 | 30.13 | 30.20 | 29.96 | 29.99 | 3,513 | -0.13(-0.43%) |
Feb 10, 2021 | 30.00 | 30.15 | 29.98 | 30.12 | 5,820 | +0.25(+0.83%) |
Feb 09, 2021 | 29.78 | 29.88 | 29.64 | 29.87 | 3,744 | +0.12(+0.39%) |
Feb 08, 2021 | 29.93 | 29.96 | 29.71 | 29.76 | 4,555 | -0.18(-0.60%) |
Feb 05, 2021 | 29.84 | 30.00 | 29.84 | 29.94 | 49,396 | +0.25(+0.84%) |
Feb 04, 2021 | 29.55 | 29.70 | 29.47 | 29.69 | 8,664 | +0.18(+0.62%) |
Feb 03, 2021 | 29.54 | 29.63 | 29.47 | 29.50 | 5,598 | -0.09(-0.29%) |
Feb 02, 2021 | 29.47 | 29.84 | 29.47 | 29.59 | 4,528 | +0.18(+0.61%) |