Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.31 | 34.43 | 34.05 | 34.14 | 447,136 | -0.49(-1.41%) |
Apr 29, 2021 | 35.04 | 35.05 | 34.29 | 34.62 | 629,695 | -0.23(-0.66%) |
Apr 28, 2021 | 34.89 | 34.98 | 34.66 | 34.85 | 668,843 | +0.04(+0.11%) |
Apr 27, 2021 | 35.08 | 35.08 | 34.76 | 34.81 | 608,318 | -0.38(-1.07%) |
Apr 26, 2021 | 34.92 | 35.21 | 34.92 | 35.19 | 494,610 | +0.28(+0.80%) |
Apr 23, 2021 | 34.59 | 35.03 | 34.55 | 34.91 | 559,298 | +0.37(+1.06%) |
Apr 22, 2021 | 34.75 | 34.93 | 34.43 | 34.55 | 737,564 | -0.03(-0.09%) |
Apr 21, 2021 | 33.79 | 34.57 | 33.73 | 34.57 | 462,985 | +0.62(+1.82%) |
Apr 20, 2021 | 34.33 | 34.43 | 33.79 | 33.96 | 706,361 | -0.72(-2.06%) |
Apr 19, 2021 | 35.19 | 35.19 | 34.47 | 34.67 | 669,399 | -0.54(-1.52%) |
Apr 16, 2021 | 35.07 | 35.23 | 34.91 | 35.21 | 688,460 | +0.28(+0.80%) |
Apr 15, 2021 | 34.73 | 34.96 | 34.55 | 34.93 | 727,163 | +0.53(+1.53%) |
Apr 14, 2021 | 34.55 | 34.68 | 34.34 | 34.41 | 517,879 | -0.14(-0.40%) |
Apr 13, 2021 | 34.25 | 34.55 | 34.25 | 34.55 | 366,698 | +0.30(+0.87%) |
Apr 12, 2021 | 34.17 | 34.27 | 33.89 | 34.25 | 373,198 | -0.26(-0.75%) |
Apr 09, 2021 | 34.44 | 34.51 | 34.33 | 34.51 | 325,620 | +0.12(+0.35%) |
Apr 08, 2021 | 34.33 | 34.39 | 34.21 | 34.39 | 501,908 | +0.44(+1.29%) |
Apr 07, 2021 | 34.27 | 34.27 | 33.89 | 33.95 | 555,199 | -0.32(-0.93%) |
Apr 06, 2021 | 34.30 | 34.50 | 34.22 | 34.27 | 912,144 | -0.23(-0.66%) |
Apr 05, 2021 | 34.16 | 34.54 | 34.14 | 34.50 | 1,094,413 | +0.65(+1.91%) |
Apr 01, 2021 | 33.22 | 33.85 | 33.22 | 33.85 | 590,784 | +0.90(+2.75%) |
Mar 31, 2021 | 32.57 | 33.06 | 32.57 | 32.94 | 1,156,039 | +0.28(+0.85%) |
Mar 30, 2021 | 32.44 | 32.75 | 32.28 | 32.67 | 473,281 | +0.11(+0.34%) |
Mar 29, 2021 | 32.85 | 32.93 | 32.53 | 32.56 | 475,821 | -0.40(-1.21%) |
Mar 26, 2021 | 32.43 | 32.95 | 32.39 | 32.95 | 649,530 | +0.66(+2.03%) |
Mar 25, 2021 | 31.51 | 32.35 | 31.51 | 32.30 | 899,487 | +0.56(+1.75%) |
Mar 24, 2021 | 32.40 | 32.45 | 31.74 | 31.74 | 1,019,251 | -0.51(-1.57%) |
Mar 23, 2021 | 33.06 | 33.06 | 32.16 | 32.25 | 829,179 | -0.98(-2.96%) |
Mar 22, 2021 | 33.03 | 33.40 | 32.92 | 33.23 | 624,000 | +0.03(+0.09%) |
Mar 19, 2021 | 32.93 | 33.28 | 32.77 | 33.20 | 598,429 | +0.27(+0.81%) |
Mar 18, 2021 | 33.50 | 33.71 | 32.92 | 32.93 | 886,323 | -0.70(-2.07%) |
Mar 17, 2021 | 33.10 | 33.68 | 33.02 | 33.63 | 676,434 | +0.23(+0.68%) |
Mar 16, 2021 | 33.71 | 33.75 | 33.25 | 33.40 | 553,609 | -0.15(-0.44%) |
Mar 15, 2021 | 33.30 | 33.55 | 33.15 | 33.55 | 511,588 | +0.26(+0.78%) |
Mar 12, 2021 | 33.05 | 33.30 | 32.95 | 33.29 | 1,131,271 | +0.11(+0.33%) |
Mar 11, 2021 | 33.00 | 33.22 | 32.78 | 33.18 | 670,294 | +0.64(+1.95%) |
Mar 10, 2021 | 32.48 | 32.83 | 32.43 | 32.55 | 853,004 | +0.37(+1.14%) |
Mar 09, 2021 | 31.82 | 32.32 | 31.79 | 32.18 | 1,665,867 | +0.83(+2.66%) |
Mar 08, 2021 | 31.89 | 32.16 | 31.32 | 31.34 | 2,050,087 | -0.98(-3.04%) |
Mar 05, 2021 | 32.29 | 32.43 | 31.06 | 32.33 | 1,619,048 | +0.37(+1.15%) |
Mar 04, 2021 | 32.86 | 32.94 | 31.60 | 31.96 | 3,041,842 | -0.99(-3.02%) |
Mar 03, 2021 | 33.61 | 33.66 | 32.95 | 32.95 | 1,517,900 | -0.97(-2.87%) |
Mar 02, 2021 | 34.50 | 34.50 | 33.92 | 33.93 | 1,935,348 | -0.30(-0.87%) |
Mar 01, 2021 | 33.89 | 34.23 | 33.80 | 34.23 | 739,543 | +0.81(+2.41%) |
Feb 26, 2021 | 33.32 | 33.69 | 32.88 | 33.42 | 1,706,765 | +0.06(+0.18%) |
Feb 25, 2021 | 34.36 | 34.55 | 33.21 | 33.36 | 1,314,904 | -1.07(-3.12%) |
Feb 24, 2021 | 33.90 | 34.46 | 33.62 | 34.44 | 1,365,002 | +0.08(+0.23%) |
Feb 23, 2021 | 34.20 | 34.50 | 33.34 | 34.36 | 1,831,692 | -0.44(-1.26%) |
Feb 22, 2021 | 35.19 | 35.26 | 34.79 | 34.79 | 899,061 | -0.80(-2.23%) |
Feb 19, 2021 | 35.39 | 35.76 | 35.39 | 35.59 | 727,892 | +0.39(+1.10%) |
Feb 18, 2021 | 35.10 | 35.25 | 34.74 | 35.20 | 1,418,610 | -0.35(-0.98%) |
Feb 17, 2021 | 36.00 | 36.00 | 35.26 | 35.55 | 993,797 | -0.61(-1.68%) |
Feb 16, 2021 | 36.55 | 36.64 | 36.06 | 36.16 | 1,234,204 | -0.09(-0.25%) |
Feb 12, 2021 | 35.97 | 36.24 | 35.81 | 36.24 | 601,446 | +0.12(+0.33%) |
Feb 11, 2021 | 36.07 | 36.20 | 35.80 | 36.13 | 684,339 | +0.26(+0.72%) |
Feb 10, 2021 | 35.88 | 36.11 | 35.46 | 35.87 | 1,310,004 | -0.03(-0.08%) |
Feb 09, 2021 | 35.63 | 35.90 | 35.60 | 35.90 | 893,504 | +0.48(+1.35%) |
Feb 08, 2021 | 35.07 | 35.42 | 35.05 | 35.42 | 902,006 | +0.57(+1.63%) |
Feb 05, 2021 | 34.77 | 34.86 | 34.61 | 34.85 | 584,346 | +0.25(+0.72%) |
Feb 04, 2021 | 34.44 | 34.61 | 34.34 | 34.60 | 1,440,137 | -0.06(-0.17%) |
Feb 03, 2021 | 34.80 | 34.93 | 34.58 | 34.66 | 756,566 | -0.20(-0.57%) |
Feb 02, 2021 | 34.65 | 34.86 | 34.44 | 34.86 | 1,125,117 | +0.49(+1.42%) |