Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.52 | 33.58 | 33.18 | 33.23 | 330,386 | -0.17(-0.51%) |
Apr 29, 2021 | 33.22 | 33.46 | 32.94 | 33.40 | 354,249 | +0.18(+0.53%) |
Apr 28, 2021 | 33.48 | 33.72 | 32.87 | 33.22 | 267,620 | -0.25(-0.75%) |
Apr 27, 2021 | 33.45 | 33.79 | 33.39 | 33.47 | 230,897 | +0.01(+0.03%) |
Apr 26, 2021 | 33.45 | 33.52 | 33.11 | 33.46 | 199,814 | +0.26(+0.78%) |
Apr 23, 2021 | 33.19 | 33.61 | 33.09 | 33.20 | 279,101 | +0.01(+0.02%) |
Apr 22, 2021 | 33.07 | 33.23 | 32.83 | 33.20 | 282,625 | +0.31(+0.94%) |
Apr 21, 2021 | 32.59 | 32.98 | 32.59 | 32.89 | 173,625 | +0.13(+0.40%) |
Apr 20, 2021 | 32.80 | 32.89 | 32.48 | 32.76 | 227,895 | +0.01(+0.02%) |
Apr 19, 2021 | 32.79 | 32.88 | 32.56 | 32.75 | 335,134 | +0.05(+0.14%) |
Apr 16, 2021 | 32.64 | 32.80 | 32.40 | 32.70 | 193,103 | +0.12(+0.37%) |
Apr 15, 2021 | 32.37 | 32.90 | 32.37 | 32.58 | 269,039 | +0.20(+0.62%) |
Apr 14, 2021 | 32.33 | 32.63 | 32.06 | 32.38 | 506,885 | +0.28(+0.86%) |
Apr 13, 2021 | 32.42 | 32.42 | 32.02 | 32.11 | 300,937 | -0.13(-0.41%) |
Apr 12, 2021 | 32.34 | 32.44 | 32.12 | 32.24 | 238,895 | -0.08(-0.25%) |
Apr 09, 2021 | 32.46 | 32.57 | 32.16 | 32.32 | 170,077 | -0.26(-0.79%) |
Apr 08, 2021 | 32.17 | 32.76 | 32.10 | 32.58 | 228,414 | +0.38(+1.17%) |
Apr 07, 2021 | 32.48 | 32.60 | 31.90 | 32.20 | 352,320 | -0.28(-0.85%) |
Apr 06, 2021 | 32.68 | 32.78 | 32.20 | 32.48 | 286,274 | -0.34(-1.05%) |
Apr 05, 2021 | 32.03 | 32.82 | 31.93 | 32.82 | 663,075 | +1.26(+4.00%) |
Apr 01, 2021 | 30.96 | 31.70 | 30.85 | 31.56 | 332,654 | +0.76(+2.48%) |
Mar 31, 2021 | 30.99 | 31.01 | 30.49 | 30.80 | 355,704 | -0.15(-0.48%) |
Mar 30, 2021 | 30.73 | 30.99 | 30.34 | 30.95 | 372,103 | +0.02(+0.07%) |
Mar 29, 2021 | 31.24 | 31.53 | 30.70 | 30.92 | 413,729 | -0.45(-1.44%) |
Mar 26, 2021 | 31.57 | 31.78 | 31.02 | 31.38 | 445,690 | -0.22(-0.71%) |
Mar 25, 2021 | 30.52 | 31.64 | 29.91 | 31.60 | 809,649 | +0.69(+2.24%) |
Mar 24, 2021 | 32.07 | 32.11 | 30.87 | 30.90 | 2,197,662 | -0.66(-2.08%) |
Mar 23, 2021 | 32.47 | 32.55 | 31.50 | 31.56 | 1,448,517 | -0.70(-2.18%) |
Mar 22, 2021 | 32.62 | 33.11 | 32.25 | 32.26 | 1,491,626 | -0.19(-0.58%) |
Mar 19, 2021 | 32.34 | 32.68 | 32.08 | 32.45 | 994,281 | +0.20(+0.63%) |
Mar 18, 2021 | 32.94 | 32.94 | 32.00 | 32.25 | 989,517 | -0.68(-2.06%) |
Mar 17, 2021 | 34.02 | 34.18 | 32.83 | 32.93 | 1,569,030 | -0.85(-2.52%) |
Mar 16, 2021 | 34.21 | 34.21 | 33.73 | 33.78 | 476,743 | -0.17(-0.50%) |
Mar 15, 2021 | 34.00 | 34.08 | 33.50 | 33.95 | 666,991 | +0.32(+0.95%) |
Mar 12, 2021 | 33.76 | 33.76 | 33.39 | 33.63 | 514,869 | -0.01(-0.03%) |
Mar 11, 2021 | 33.77 | 33.77 | 33.44 | 33.64 | 788,673 | +0.07(+0.21%) |
Mar 10, 2021 | 33.77 | 33.79 | 33.34 | 33.57 | 890,080 | +0.21(+0.63%) |
Mar 09, 2021 | 33.58 | 33.77 | 33.11 | 33.36 | 649,817 | +0.11(+0.33%) |
Mar 08, 2021 | 34.04 | 34.19 | 33.17 | 33.25 | 886,652 | +0.45(+1.38%) |
Mar 05, 2021 | 33.71 | 33.71 | 32.66 | 32.80 | 568,961 | -0.18(-0.55%) |
Mar 04, 2021 | 34.08 | 34.20 | 32.39 | 32.98 | 1,031,637 | -0.51(-1.52%) |
Mar 03, 2021 | 33.23 | 34.12 | 32.96 | 33.49 | 530,115 | +0.44(+1.32%) |
Mar 02, 2021 | 34.49 | 34.61 | 33.02 | 33.05 | 735,972 | -0.85(-2.50%) |
Mar 01, 2021 | 35.93 | 36.21 | 32.69 | 33.90 | 882,153 | -1.42(-4.01%) |
Feb 26, 2021 | 37.03 | 37.59 | 35.17 | 35.31 | 418,444 | -1.71(-4.63%) |
Feb 25, 2021 | 37.86 | 38.19 | 36.51 | 37.02 | 356,642 | -1.09(-2.87%) |
Feb 24, 2021 | 37.09 | 38.19 | 36.97 | 38.12 | 298,342 | +1.03(+2.77%) |
Feb 23, 2021 | 37.09 | 37.18 | 35.66 | 37.09 | 355,750 | -0.27(-0.72%) |
Feb 22, 2021 | 36.15 | 37.36 | 36.15 | 37.36 | 406,602 | +1.21(+3.35%) |
Feb 19, 2021 | 36.29 | 36.56 | 36.05 | 36.15 | 321,115 | +0.04(+0.11%) |
Feb 18, 2021 | 35.92 | 36.19 | 35.24 | 36.11 | 277,801 | +0.32(+0.90%) |
Feb 17, 2021 | 35.10 | 35.80 | 34.85 | 35.79 | 294,767 | +0.72(+2.06%) |
Feb 16, 2021 | 34.49 | 35.07 | 34.33 | 35.07 | 276,750 | +1.04(+3.07%) |
Feb 12, 2021 | 33.55 | 34.19 | 33.37 | 34.02 | 222,519 | +0.31(+0.92%) |
Feb 11, 2021 | 33.29 | 33.71 | 33.20 | 33.71 | 204,806 | +0.48(+1.45%) |
Feb 10, 2021 | 33.69 | 33.72 | 33.14 | 33.23 | 147,745 | -0.13(-0.38%) |
Feb 09, 2021 | 33.68 | 33.77 | 32.86 | 33.36 | 247,028 | -0.13(-0.38%) |
Feb 08, 2021 | 33.47 | 33.58 | 33.17 | 33.49 | 233,542 | +0.48(+1.46%) |
Feb 05, 2021 | 33.67 | 33.67 | 32.63 | 33.01 | 268,651 | -0.33(-0.99%) |
Feb 04, 2021 | 32.72 | 33.44 | 32.50 | 33.34 | 265,364 | +0.70(+2.13%) |
Feb 03, 2021 | 31.92 | 33.05 | 31.92 | 32.64 | 296,117 | +0.72(+2.27%) |
Feb 02, 2021 | 31.59 | 32.19 | 31.56 | 31.92 | 191,934 | +0.33(+1.03%) |