Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 35.94 | 36.24 | 34.29 | 34.35 | 141,500 | -2.05(-5.63%) |
Apr 29, 2021 | 37.46 | 37.61 | 35.84 | 36.40 | 82,003 | -0.61(-1.65%) |
Apr 28, 2021 | 37.51 | 37.51 | 36.17 | 37.01 | 120,386 | -0.43(-1.15%) |
Apr 27, 2021 | 40.00 | 40.00 | 36.73 | 37.44 | 283,579 | -2.61(-6.52%) |
Apr 26, 2021 | 36.75 | 40.26 | 36.50 | 40.05 | 526,666 | +3.32(+9.04%) |
Apr 23, 2021 | 33.00 | 36.89 | 32.55 | 36.73 | 632,800 | +6.77(+22.60%) |
Apr 22, 2021 | 29.63 | 31.00 | 29.52 | 29.96 | 129,796 | +0.20(+0.67%) |
Apr 21, 2021 | 28.95 | 29.92 | 28.32 | 29.76 | 100,153 | +1.02(+3.55%) |
Apr 20, 2021 | 29.59 | 29.75 | 28.30 | 28.74 | 107,069 | -0.98(-3.30%) |
Apr 19, 2021 | 30.00 | 30.16 | 29.00 | 29.72 | 115,083 | -0.20(-0.67%) |
Apr 16, 2021 | 30.50 | 30.50 | 29.39 | 29.92 | 96,500 | -0.63(-2.06%) |
Apr 15, 2021 | 31.00 | 31.04 | 29.96 | 30.55 | 41,266 | -0.11(-0.36%) |
Apr 14, 2021 | 30.48 | 31.19 | 30.34 | 30.66 | 60,540 | +0.29(+0.95%) |
Apr 13, 2021 | 30.82 | 30.92 | 29.66 | 30.37 | 83,877 | -0.55(-1.78%) |
Apr 12, 2021 | 31.01 | 31.09 | 30.26 | 30.92 | 55,219 | -0.26(-0.83%) |
Apr 09, 2021 | 30.35 | 31.44 | 30.35 | 31.18 | 67,200 | +0.33(+1.07%) |
Apr 08, 2021 | 30.32 | 30.90 | 30.00 | 30.85 | 67,336 | +0.61(+2.02%) |
Apr 07, 2021 | 30.70 | 31.00 | 29.88 | 30.24 | 83,804 | -0.60(-1.95%) |
Apr 06, 2021 | 31.47 | 31.74 | 30.51 | 30.84 | 57,915 | -0.51(-1.63%) |
Apr 05, 2021 | 31.47 | 31.78 | 31.02 | 31.35 | 94,090 | +0.20(+0.64%) |
Apr 01, 2021 | 30.54 | 31.23 | 30.13 | 31.15 | 70,900 | +1.02(+3.39%) |
Mar 31, 2021 | 29.48 | 30.49 | 29.31 | 30.13 | 101,912 | +0.84(+2.87%) |
Mar 30, 2021 | 28.63 | 29.80 | 28.30 | 29.29 | 70,730 | +0.39(+1.35%) |
Mar 29, 2021 | 30.38 | 31.24 | 28.74 | 28.90 | 72,655 | -1.55(-5.09%) |
Mar 26, 2021 | 30.26 | 30.60 | 29.55 | 30.45 | 84,300 | +0.55(+1.84%) |
Mar 25, 2021 | 29.50 | 30.14 | 27.67 | 29.90 | 164,469 | +0.21(+0.71%) |
Mar 24, 2021 | 30.14 | 31.24 | 29.61 | 29.69 | 303,997 | +0.03(+0.10%) |
Mar 23, 2021 | 31.44 | 31.66 | 29.66 | 29.66 | 147,168 | -2.00(-6.32%) |
Mar 22, 2021 | 32.71 | 32.71 | 31.62 | 31.66 | 95,472 | -0.31(-0.97%) |
Mar 19, 2021 | 31.60 | 32.27 | 31.13 | 31.97 | 159,900 | -0.04(-0.12%) |
Mar 18, 2021 | 33.22 | 33.76 | 31.77 | 32.01 | 81,779 | -1.51(-4.50%) |
Mar 17, 2021 | 32.69 | 33.85 | 32.26 | 33.52 | 147,161 | +0.06(+0.18%) |
Mar 16, 2021 | 34.10 | 34.80 | 32.80 | 33.46 | 152,097 | -0.70(-2.05%) |
Mar 15, 2021 | 34.78 | 35.07 | 33.78 | 34.16 | 100,462 | -0.70(-2.01%) |
Mar 12, 2021 | 32.87 | 35.08 | 32.16 | 34.86 | 161,200 | +1.22(+3.63%) |
Mar 11, 2021 | 32.78 | 33.66 | 32.10 | 33.64 | 111,285 | +1.92(+6.05%) |
Mar 10, 2021 | 32.10 | 32.83 | 31.66 | 31.72 | 95,389 | +0.27(+0.86%) |
Mar 09, 2021 | 30.56 | 31.90 | 30.56 | 31.45 | 104,662 | +1.49(+4.97%) |
Mar 08, 2021 | 30.88 | 30.88 | 29.51 | 29.96 | 146,337 | -0.19(-0.63%) |
Mar 05, 2021 | 30.88 | 31.27 | 28.26 | 30.15 | 191,800 | -0.68(-2.21%) |
Mar 04, 2021 | 33.28 | 33.64 | 29.86 | 30.83 | 238,798 | -2.45(-7.36%) |
Mar 03, 2021 | 34.17 | 34.76 | 32.74 | 33.28 | 168,223 | -0.91(-2.66%) |
Mar 02, 2021 | 34.70 | 35.45 | 34.19 | 34.19 | 135,477 | -0.79(-2.26%) |
Mar 01, 2021 | 33.40 | 35.22 | 32.97 | 34.98 | 193,856 | +2.57(+7.93%) |
Feb 26, 2021 | 32.72 | 33.21 | 31.75 | 32.41 | 107,700 | -0.15(-0.46%) |
Feb 25, 2021 | 33.67 | 34.23 | 32.03 | 32.56 | 133,639 | -1.35(-3.98%) |
Feb 24, 2021 | 33.22 | 34.25 | 32.61 | 33.91 | 133,155 | +0.53(+1.59%) |
Feb 23, 2021 | 33.50 | 33.90 | 31.51 | 33.38 | 268,404 | -1.47(-4.22%) |
Feb 22, 2021 | 36.01 | 36.20 | 34.60 | 34.85 | 105,296 | -1.24(-3.44%) |
Feb 19, 2021 | 34.80 | 36.49 | 34.80 | 36.09 | 126,600 | +1.59(+4.61%) |
Feb 18, 2021 | 36.23 | 36.23 | 34.27 | 34.50 | 141,604 | -1.83(-5.04%) |
Feb 17, 2021 | 38.05 | 38.15 | 34.81 | 36.33 | 243,418 | -1.77(-4.65%) |
Feb 16, 2021 | 37.90 | 38.75 | 37.32 | 38.10 | 306,839 | +1.22(+3.31%) |
Feb 12, 2021 | 35.50 | 37.00 | 35.10 | 36.88 | 192,300 | +1.91(+5.46%) |
Feb 11, 2021 | 34.72 | 35.97 | 34.16 | 34.97 | 236,251 | +1.19(+3.52%) |
Feb 10, 2021 | 35.00 | 35.06 | 33.01 | 33.78 | 232,814 | -1.07(-3.07%) |
Feb 09, 2021 | 34.90 | 35.94 | 34.60 | 34.85 | 140,445 | +0.28(+0.81%) |
Feb 08, 2021 | 33.51 | 36.23 | 33.51 | 34.57 | 357,535 | +1.49(+4.50%) |
Feb 05, 2021 | 33.20 | 33.68 | 32.60 | 33.08 | 115,600 | +0.29(+0.88%) |
Feb 04, 2021 | 32.45 | 33.76 | 32.45 | 32.79 | 118,952 | +0.62(+1.93%) |
Feb 03, 2021 | 32.08 | 32.44 | 31.09 | 32.17 | 158,046 | +0.36(+1.13%) |
Feb 02, 2021 | 33.55 | 33.88 | 31.05 | 31.81 | 240,861 | -1.72(-5.13%) |