Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.86 | 33.24 | 32.60 | 32.74 | 173,420 | -0.55(-1.66%) |
Apr 29, 2021 | 33.89 | 34.22 | 33.24 | 33.29 | 67,628 | -0.28(-0.82%) |
Apr 28, 2021 | 33.42 | 33.89 | 33.26 | 33.57 | 60,910 | -0.06(-0.18%) |
Apr 27, 2021 | 33.90 | 33.90 | 33.30 | 33.62 | 67,127 | -0.30(-0.87%) |
Apr 26, 2021 | 33.89 | 34.47 | 33.69 | 33.92 | 90,941 | +0.23(+0.67%) |
Apr 23, 2021 | 32.70 | 34.05 | 32.70 | 33.69 | 80,110 | +1.20(+3.70%) |
Apr 22, 2021 | 33.16 | 33.19 | 32.42 | 32.49 | 97,829 | -0.69(-2.08%) |
Apr 21, 2021 | 31.96 | 33.27 | 31.81 | 33.18 | 83,053 | +1.13(+3.53%) |
Apr 20, 2021 | 33.35 | 33.69 | 31.79 | 32.05 | 229,756 | -1.45(-4.32%) |
Apr 19, 2021 | 34.01 | 34.31 | 33.08 | 33.50 | 115,792 | -0.53(-1.56%) |
Apr 16, 2021 | 34.36 | 34.59 | 33.69 | 34.03 | 79,298 | +0.24(+0.70%) |
Apr 15, 2021 | 33.53 | 33.89 | 32.82 | 33.79 | 80,615 | +0.44(+1.33%) |
Apr 14, 2021 | 32.92 | 34.19 | 32.92 | 33.35 | 80,283 | +0.49(+1.50%) |
Apr 13, 2021 | 33.81 | 33.81 | 32.33 | 32.86 | 371,898 | -1.05(-3.11%) |
Apr 12, 2021 | 33.84 | 34.14 | 33.49 | 33.91 | 66,460 | +0.23(+0.67%) |
Apr 09, 2021 | 33.02 | 33.91 | 33.00 | 33.68 | 86,710 | +0.71(+2.15%) |
Apr 08, 2021 | 33.36 | 33.36 | 32.43 | 32.97 | 102,691 | -0.33(-0.98%) |
Apr 07, 2021 | 33.96 | 33.96 | 33.29 | 33.30 | 97,409 | -0.58(-1.72%) |
Apr 06, 2021 | 34.36 | 34.87 | 33.73 | 33.88 | 87,594 | -0.53(-1.55%) |
Apr 05, 2021 | 34.57 | 34.92 | 34.20 | 34.41 | 130,065 | +0.31(+0.90%) |
Apr 01, 2021 | 34.36 | 34.68 | 33.58 | 34.11 | 122,653 | -0.13(-0.37%) |
Mar 31, 2021 | 34.81 | 35.22 | 33.76 | 34.23 | 181,964 | -0.48(-1.39%) |
Mar 30, 2021 | 33.39 | 34.89 | 33.10 | 34.72 | 123,469 | +1.36(+4.07%) |
Mar 29, 2021 | 34.59 | 35.17 | 33.34 | 33.36 | 111,821 | -1.46(-4.19%) |
Mar 26, 2021 | 34.25 | 35.11 | 33.89 | 34.82 | 140,117 | +1.15(+3.42%) |
Mar 25, 2021 | 31.95 | 33.91 | 31.40 | 33.66 | 210,743 | +1.40(+4.33%) |
Mar 24, 2021 | 33.69 | 34.59 | 32.27 | 32.27 | 160,756 | -0.93(-2.79%) |
Mar 23, 2021 | 34.88 | 35.08 | 32.50 | 33.19 | 247,618 | -2.36(-6.65%) |
Mar 22, 2021 | 36.46 | 37.04 | 35.38 | 35.55 | 139,108 | -1.14(-3.11%) |
Mar 19, 2021 | 36.56 | 37.16 | 35.71 | 36.70 | 386,032 | +0.33(+0.92%) |
Mar 18, 2021 | 36.21 | 38.56 | 35.99 | 36.36 | 272,919 | +0.10(+0.27%) |
Mar 17, 2021 | 35.67 | 36.36 | 35.20 | 36.26 | 85,401 | +0.59(+1.66%) |
Mar 16, 2021 | 36.05 | 36.54 | 34.82 | 35.67 | 134,860 | -0.53(-1.47%) |
Mar 15, 2021 | 36.58 | 36.81 | 35.63 | 36.20 | 78,709 | -0.50(-1.37%) |
Mar 12, 2021 | 35.96 | 36.90 | 35.74 | 36.71 | 104,072 | +0.68(+1.89%) |
Mar 11, 2021 | 35.43 | 36.62 | 35.37 | 36.03 | 140,536 | +0.86(+2.44%) |
Mar 10, 2021 | 34.76 | 35.28 | 34.37 | 35.17 | 153,571 | +0.90(+2.61%) |
Mar 09, 2021 | 35.65 | 35.65 | 34.24 | 34.27 | 104,980 | -0.88(-2.49%) |
Mar 08, 2021 | 34.95 | 35.80 | 34.90 | 35.15 | 165,171 | +0.24(+0.68%) |
Mar 05, 2021 | 34.45 | 34.96 | 33.47 | 34.91 | 163,774 | +1.16(+3.44%) |
Mar 04, 2021 | 34.97 | 35.32 | 33.50 | 33.75 | 157,031 | -1.43(-4.06%) |
Mar 03, 2021 | 34.75 | 36.03 | 34.75 | 35.18 | 159,185 | +0.84(+2.44%) |
Mar 02, 2021 | 34.35 | 35.07 | 33.32 | 34.34 | 130,202 | -0.09(-0.26%) |
Mar 01, 2021 | 33.52 | 35.01 | 33.52 | 34.43 | 258,982 | +1.53(+4.64%) |
Feb 26, 2021 | 33.88 | 33.88 | 32.70 | 32.91 | 176,161 | -1.18(-3.47%) |
Feb 25, 2021 | 35.22 | 35.45 | 33.93 | 34.09 | 168,490 | -1.12(-3.19%) |
Feb 24, 2021 | 34.77 | 35.77 | 31.09 | 35.21 | 402,792 | -1.40(-3.82%) |
Feb 23, 2021 | 36.62 | 37.11 | 36.15 | 36.61 | 129,210 | -0.08(-0.21%) |
Feb 22, 2021 | 35.40 | 36.86 | 35.40 | 36.69 | 145,876 | +1.23(+3.47%) |
Feb 19, 2021 | 34.13 | 35.49 | 34.13 | 35.46 | 126,410 | +1.53(+4.50%) |
Feb 18, 2021 | 34.57 | 34.69 | 33.69 | 33.93 | 102,418 | -0.88(-2.52%) |
Feb 17, 2021 | 34.48 | 35.12 | 34.17 | 34.81 | 80,138 | -0.08(-0.23%) |
Feb 16, 2021 | 35.63 | 35.64 | 34.65 | 34.88 | 110,806 | -0.38(-1.09%) |
Feb 12, 2021 | 35.50 | 36.01 | 35.00 | 35.27 | 73,713 | -0.28(-0.78%) |
Feb 11, 2021 | 35.26 | 35.58 | 34.09 | 35.54 | 111,153 | +0.33(+0.95%) |
Feb 10, 2021 | 35.85 | 35.85 | 34.55 | 35.21 | 98,263 | -0.31(-0.86%) |
Feb 09, 2021 | 35.89 | 35.92 | 35.00 | 35.52 | 95,515 | -0.48(-1.34%) |
Feb 08, 2021 | 34.93 | 36.21 | 34.47 | 36.00 | 103,296 | +1.30(+3.75%) |
Feb 05, 2021 | 34.93 | 34.93 | 33.78 | 34.70 | 105,290 | +0.22(+0.63%) |
Feb 04, 2021 | 34.68 | 34.93 | 33.89 | 34.48 | 269,654 | -0.20(-0.57%) |
Feb 03, 2021 | 34.25 | 35.00 | 33.72 | 34.68 | 105,644 | +0.40(+1.18%) |
Feb 02, 2021 | 34.81 | 34.90 | 34.20 | 34.27 | 102,283 | +0.01(+0.03%) |