Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 35.16 | 35.16 | 34.28 | 34.98 | 48,271 | -0.39(-1.10%) |
Apr 29, 2021 | 36.35 | 36.52 | 35.20 | 35.37 | 28,279 | -0.62(-1.73%) |
Apr 28, 2021 | 35.35 | 36.18 | 35.34 | 35.99 | 47,139 | +0.56(+1.58%) |
Apr 27, 2021 | 35.05 | 35.51 | 34.62 | 35.43 | 43,559 | +0.06(+0.18%) |
Apr 26, 2021 | 35.05 | 36.13 | 34.79 | 35.37 | 71,387 | +0.33(+0.93%) |
Apr 23, 2021 | 34.01 | 35.49 | 34.01 | 35.05 | 65,653 | +1.01(+2.97%) |
Apr 22, 2021 | 34.77 | 35.05 | 34.01 | 34.03 | 47,209 | -0.64(-1.85%) |
Apr 21, 2021 | 34.28 | 35.23 | 34.28 | 34.67 | 46,562 | +0.61(+1.78%) |
Apr 20, 2021 | 33.81 | 34.08 | 32.91 | 34.07 | 44,614 | +0.05(+0.13%) |
Apr 19, 2021 | 34.56 | 34.63 | 33.69 | 34.02 | 38,915 | -0.67(-1.93%) |
Apr 16, 2021 | 35.00 | 35.33 | 34.58 | 34.69 | 49,046 | -0.07(-0.21%) |
Apr 15, 2021 | 34.89 | 35.15 | 34.06 | 34.77 | 46,544 | +0.09(+0.26%) |
Apr 14, 2021 | 33.78 | 34.73 | 33.78 | 34.67 | 39,511 | +0.83(+2.46%) |
Apr 13, 2021 | 33.58 | 33.84 | 33.43 | 33.84 | 31,761 | +0.24(+0.73%) |
Apr 12, 2021 | 32.81 | 33.76 | 32.81 | 33.60 | 26,566 | +0.92(+2.82%) |
Apr 09, 2021 | 32.25 | 32.94 | 32.25 | 32.68 | 19,707 | +0.44(+1.37%) |
Apr 08, 2021 | 32.25 | 32.46 | 31.82 | 32.24 | 26,307 | +0.17(+0.54%) |
Apr 07, 2021 | 31.83 | 32.49 | 31.82 | 32.06 | 37,994 | +0.28(+0.88%) |
Apr 06, 2021 | 31.55 | 32.06 | 31.50 | 31.78 | 48,737 | +0.14(+0.43%) |
Apr 05, 2021 | 31.74 | 31.97 | 31.19 | 31.65 | 54,246 | +0.25(+0.81%) |
Apr 01, 2021 | 31.51 | 31.62 | 30.90 | 31.40 | 37,089 | +0.09(+0.29%) |
Mar 31, 2021 | 31.35 | 31.75 | 30.66 | 31.31 | 55,723 | +0.09(+0.29%) |
Mar 30, 2021 | 30.99 | 31.72 | 30.97 | 31.22 | 65,245 | +0.07(+0.23%) |
Mar 29, 2021 | 32.06 | 32.73 | 30.75 | 31.14 | 38,867 | -1.11(-3.44%) |
Mar 26, 2021 | 32.24 | 32.77 | 32.12 | 32.25 | 40,410 | +0.55(+1.74%) |
Mar 25, 2021 | 30.45 | 32.15 | 30.00 | 31.70 | 49,502 | +1.05(+3.42%) |
Mar 24, 2021 | 31.00 | 32.28 | 30.66 | 30.66 | 37,175 | +0.06(+0.21%) |
Mar 23, 2021 | 31.97 | 32.62 | 30.06 | 30.59 | 61,769 | -1.66(-5.15%) |
Mar 22, 2021 | 31.87 | 32.73 | 31.49 | 32.25 | 47,567 | +0.22(+0.68%) |
Mar 19, 2021 | 31.31 | 32.43 | 30.85 | 32.04 | 162,195 | +0.49(+1.55%) |
Mar 18, 2021 | 31.91 | 32.37 | 31.52 | 31.55 | 39,623 | -0.58(-1.80%) |
Mar 17, 2021 | 32.32 | 32.71 | 31.76 | 32.13 | 55,738 | -0.48(-1.47%) |
Mar 16, 2021 | 33.30 | 33.30 | 32.46 | 32.61 | 37,935 | -0.84(-2.51%) |
Mar 15, 2021 | 33.56 | 33.95 | 32.76 | 33.45 | 63,147 | +0.06(+0.19%) |
Mar 12, 2021 | 33.19 | 34.52 | 33.06 | 33.38 | 64,324 | +0.16(+0.49%) |
Mar 11, 2021 | 33.12 | 33.22 | 32.16 | 33.22 | 55,345 | +0.26(+0.79%) |
Mar 10, 2021 | 32.44 | 33.12 | 31.98 | 32.96 | 54,801 | +0.45(+1.39%) |
Mar 09, 2021 | 32.71 | 33.27 | 31.91 | 32.51 | 52,500 | +0.05(+0.14%) |
Mar 08, 2021 | 33.75 | 34.04 | 32.19 | 32.46 | 89,438 | -0.71(-2.15%) |
Mar 05, 2021 | 32.44 | 33.34 | 32.25 | 33.18 | 118,574 | +1.31(+4.11%) |
Mar 04, 2021 | 31.39 | 32.29 | 31.24 | 31.87 | 79,729 | +0.43(+1.38%) |
Mar 03, 2021 | 30.74 | 32.41 | 30.69 | 31.43 | 74,446 | +0.70(+2.26%) |
Mar 02, 2021 | 30.41 | 31.23 | 30.41 | 30.74 | 36,908 | +0.43(+1.43%) |
Mar 01, 2021 | 29.81 | 30.78 | 29.81 | 30.30 | 48,627 | +1.07(+3.65%) |
Feb 26, 2021 | 28.61 | 29.96 | 28.60 | 29.24 | 46,499 | +0.93(+3.29%) |
Feb 25, 2021 | 30.05 | 30.17 | 28.31 | 28.31 | 33,130 | -1.45(-4.86%) |
Feb 24, 2021 | 28.99 | 30.17 | 28.99 | 29.75 | 49,785 | +0.61(+2.11%) |
Feb 23, 2021 | 28.45 | 29.37 | 27.91 | 29.14 | 65,042 | +0.58(+2.02%) |
Feb 22, 2021 | 27.89 | 29.36 | 27.87 | 28.56 | 72,391 | -0.11(-0.38%) |
Feb 19, 2021 | 28.67 | 29.20 | 28.53 | 28.67 | 34,091 | -0.06(-0.22%) |
Feb 18, 2021 | 28.52 | 29.43 | 28.27 | 28.73 | 36,400 | +0.02(+0.06%) |
Feb 17, 2021 | 28.44 | 29.49 | 28.29 | 28.71 | 40,179 | +0.13(+0.44%) |
Feb 16, 2021 | 29.45 | 29.62 | 27.60 | 28.59 | 82,833 | -0.87(-2.96%) |
Feb 12, 2021 | 30.15 | 30.52 | 29.10 | 29.46 | 25,401 | -0.22(-0.76%) |
Feb 11, 2021 | 28.19 | 30.65 | 28.19 | 29.68 | 59,334 | +1.30(+4.59%) |
Feb 10, 2021 | 28.16 | 28.86 | 27.77 | 28.38 | 44,423 | +0.98(+3.57%) |
Feb 09, 2021 | 28.22 | 28.83 | 27.26 | 27.40 | 15,139 | -1.09(-3.81%) |
Feb 08, 2021 | 27.92 | 28.64 | 27.90 | 28.49 | 20,616 | +0.53(+1.89%) |
Feb 05, 2021 | 27.29 | 27.97 | 27.29 | 27.96 | 21,502 | +0.83(+3.08%) |
Feb 04, 2021 | 27.13 | 27.43 | 26.88 | 27.12 | 29,366 | -0.06(-0.23%) |
Feb 03, 2021 | 27.47 | 27.82 | 26.90 | 27.19 | 32,035 | -0.34(-1.24%) |
Feb 02, 2021 | 26.42 | 28.11 | 26.19 | 27.53 | 29,979 | +1.56(+6.01%) |