Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 36.04 | 36.04 | 35.69 | 35.76 | 29,590 | -0.49(-1.34%) |
Apr 29, 2021 | 36.32 | 36.47 | 36.09 | 36.25 | 35,919 | +0.20(+0.55%) |
Apr 28, 2021 | 35.94 | 36.22 | 35.90 | 36.05 | 27,471 | +0.10(+0.28%) |
Apr 27, 2021 | 35.80 | 36.04 | 35.65 | 35.95 | 14,519 | +0.04(+0.11%) |
Apr 26, 2021 | 35.86 | 36.10 | 35.85 | 35.91 | 49,574 | +0.09(+0.26%) |
Apr 23, 2021 | 35.47 | 35.86 | 35.47 | 35.82 | 14,100 | +0.49(+1.38%) |
Apr 22, 2021 | 35.70 | 35.70 | 35.29 | 35.33 | 14,547 | -0.37(-1.05%) |
Apr 21, 2021 | 35.51 | 35.73 | 35.47 | 35.70 | 15,621 | +0.15(+0.42%) |
Apr 20, 2021 | 35.84 | 35.90 | 35.40 | 35.55 | 13,423 | -0.40(-1.11%) |
Apr 19, 2021 | 36.03 | 36.10 | 35.85 | 35.95 | 50,074 | -0.07(-0.18%) |
Apr 16, 2021 | 35.62 | 36.03 | 35.62 | 36.02 | 17,839 | +0.60(+1.68%) |
Apr 15, 2021 | 35.02 | 35.52 | 34.96 | 35.42 | 32,091 | +0.64(+1.83%) |
Apr 14, 2021 | 34.66 | 34.82 | 34.66 | 34.79 | 13,946 | +0.06(+0.18%) |
Apr 13, 2021 | 34.83 | 34.88 | 34.65 | 34.73 | 18,413 | -0.09(-0.25%) |
Apr 12, 2021 | 34.74 | 34.89 | 34.70 | 34.81 | 18,959 | +0.01(+0.02%) |
Apr 09, 2021 | 34.67 | 34.81 | 34.64 | 34.80 | 9,080 | +0.12(+0.36%) |
Apr 08, 2021 | 34.51 | 34.70 | 34.42 | 34.68 | 9,419 | +0.17(+0.49%) |
Apr 07, 2021 | 34.66 | 34.73 | 34.51 | 34.51 | 13,184 | -0.05(-0.15%) |
Apr 06, 2021 | 34.38 | 34.60 | 34.38 | 34.57 | 17,143 | +0.07(+0.19%) |
Apr 05, 2021 | 34.18 | 34.56 | 34.14 | 34.50 | 28,216 | +0.49(+1.46%) |
Apr 01, 2021 | 33.79 | 34.01 | 33.70 | 34.01 | 8,439 | +0.39(+1.15%) |
Mar 31, 2021 | 33.80 | 33.81 | 33.57 | 33.62 | 11,815 | -0.30(-0.90%) |
Mar 30, 2021 | 33.78 | 33.98 | 33.77 | 33.92 | 13,701 | -0.01(-0.02%) |
Mar 29, 2021 | 34.01 | 34.17 | 33.89 | 33.93 | 12,095 | -0.15(-0.45%) |
Mar 26, 2021 | 33.64 | 34.09 | 33.64 | 34.09 | 18,587 | +0.58(+1.74%) |
Mar 25, 2021 | 32.93 | 33.56 | 32.84 | 33.50 | 20,866 | +0.50(+1.50%) |
Mar 24, 2021 | 33.01 | 33.38 | 33.01 | 33.01 | 28,249 | -0.01(-0.02%) |
Mar 23, 2021 | 33.57 | 33.63 | 32.90 | 33.01 | 43,561 | -0.66(-1.96%) |
Mar 22, 2021 | 33.53 | 33.73 | 33.38 | 33.67 | 21,830 | -0.03(-0.10%) |
Mar 19, 2021 | 33.82 | 33.92 | 33.60 | 33.71 | 10,468 | -0.13(-0.38%) |
Mar 18, 2021 | 33.98 | 34.29 | 33.83 | 33.83 | 24,246 | -0.19(-0.57%) |
Mar 17, 2021 | 33.65 | 34.03 | 33.48 | 34.03 | 15,616 | +0.15(+0.44%) |
Mar 16, 2021 | 33.93 | 33.93 | 33.73 | 33.88 | 11,508 | -0.01(-0.04%) |
Mar 15, 2021 | 34.02 | 34.02 | 33.59 | 33.89 | 35,380 | -0.26(-0.75%) |
Mar 12, 2021 | 33.94 | 34.21 | 33.94 | 34.15 | 23,394 | +0.01(+0.03%) |
Mar 11, 2021 | 34.19 | 34.20 | 34.00 | 34.14 | 42,121 | +0.10(+0.29%) |
Mar 10, 2021 | 33.95 | 34.16 | 33.89 | 34.04 | 15,799 | +0.01(+0.04%) |
Mar 09, 2021 | 33.94 | 34.12 | 33.82 | 34.03 | 15,097 | +0.39(+1.15%) |
Mar 08, 2021 | 33.23 | 34.02 | 33.20 | 33.64 | 55,628 | +0.33(+0.98%) |
Mar 05, 2021 | 33.03 | 33.37 | 32.60 | 33.32 | 25,210 | +0.57(+1.73%) |
Mar 04, 2021 | 33.25 | 33.35 | 32.55 | 32.75 | 9,231 | -0.67(-2.00%) |
Mar 03, 2021 | 33.20 | 33.52 | 33.18 | 33.42 | 13,017 | +0.27(+0.81%) |
Mar 02, 2021 | 33.25 | 33.26 | 32.95 | 33.15 | 9,529 | -0.07(-0.21%) |
Mar 01, 2021 | 32.89 | 33.36 | 32.89 | 33.22 | 27,065 | +0.73(+2.25%) |
Feb 26, 2021 | 32.94 | 33.01 | 32.44 | 32.49 | 31,833 | -0.57(-1.73%) |
Feb 25, 2021 | 33.63 | 33.74 | 33.00 | 33.06 | 29,380 | -0.52(-1.56%) |
Feb 24, 2021 | 33.12 | 33.63 | 33.12 | 33.59 | 18,352 | +0.50(+1.50%) |
Feb 23, 2021 | 33.06 | 33.19 | 32.77 | 33.09 | 21,184 | -0.29(-0.87%) |
Feb 22, 2021 | 33.32 | 33.61 | 33.24 | 33.38 | 19,381 | -0.18(-0.53%) |
Feb 19, 2021 | 33.14 | 33.56 | 33.14 | 33.56 | 29,056 | +0.55(+1.67%) |
Feb 18, 2021 | 33.06 | 33.09 | 32.88 | 33.01 | 53,253 | -0.20(-0.61%) |
Feb 17, 2021 | 33.35 | 33.39 | 32.97 | 33.21 | 29,199 | -0.40(-1.18%) |
Feb 16, 2021 | 33.81 | 33.85 | 33.59 | 33.61 | 28,114 | +0.16(+0.47%) |
Feb 12, 2021 | 32.96 | 33.53 | 32.96 | 33.45 | 17,412 | +0.46(+1.39%) |
Feb 11, 2021 | 33.08 | 33.08 | 32.72 | 32.99 | 11,768 | +0.13(+0.40%) |
Feb 10, 2021 | 32.91 | 33.02 | 32.71 | 32.85 | 35,143 | +0.25(+0.77%) |
Feb 09, 2021 | 32.60 | 32.72 | 32.53 | 32.60 | 11,516 | +0.06(+0.18%) |
Feb 08, 2021 | 32.55 | 32.68 | 32.46 | 32.55 | 13,244 | +0.25(+0.79%) |
Feb 05, 2021 | 32.09 | 32.33 | 32.09 | 32.29 | 11,537 | +0.37(+1.17%) |
Feb 04, 2021 | 31.96 | 31.98 | 31.76 | 31.92 | 9,000 | -0.05(-0.16%) |
Feb 03, 2021 | 31.77 | 32.04 | 31.77 | 31.97 | 29,544 | +0.19(+0.59%) |
Feb 02, 2021 | 31.64 | 31.84 | 31.57 | 31.78 | 12,621 | +0.29(+0.92%) |