Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.61 | 33.11 | 31.55 | 32.49 | 455,100 | -1.11(-3.30%) |
Apr 29, 2021 | 33.40 | 33.98 | 33.05 | 33.60 | 375,170 | +0.50(+1.51%) |
Apr 28, 2021 | 33.45 | 33.67 | 32.96 | 33.10 | 264,348 | -0.30(-0.88%) |
Apr 27, 2021 | 32.03 | 33.61 | 31.89 | 33.40 | 374,817 | +1.63(+5.11%) |
Apr 26, 2021 | 32.47 | 33.54 | 31.57 | 31.77 | 381,083 | -0.79(-2.43%) |
Apr 23, 2021 | 32.50 | 32.83 | 32.40 | 32.56 | 315,100 | +0.32(+0.99%) |
Apr 22, 2021 | 32.04 | 33.13 | 31.73 | 32.24 | 402,484 | +0.38(+1.19%) |
Apr 21, 2021 | 30.45 | 31.90 | 29.40 | 31.86 | 207,752 | +1.44(+4.73%) |
Apr 20, 2021 | 31.10 | 31.10 | 29.38 | 30.42 | 493,739 | -0.68(-2.19%) |
Apr 19, 2021 | 31.47 | 31.88 | 30.95 | 31.10 | 373,558 | -0.86(-2.69%) |
Apr 16, 2021 | 31.72 | 32.11 | 30.86 | 31.96 | 322,500 | +0.63(+2.01%) |
Apr 15, 2021 | 31.62 | 31.78 | 30.89 | 31.33 | 303,494 | +0.13(+0.42%) |
Apr 14, 2021 | 30.80 | 31.66 | 30.78 | 31.20 | 272,049 | +0.52(+1.69%) |
Apr 13, 2021 | 31.45 | 31.45 | 29.84 | 30.68 | 461,967 | -0.79(-2.51%) |
Apr 12, 2021 | 30.99 | 31.50 | 30.57 | 31.47 | 395,425 | +0.73(+2.37%) |
Apr 09, 2021 | 30.12 | 30.81 | 29.86 | 30.74 | 544,000 | +0.66(+2.19%) |
Apr 08, 2021 | 29.71 | 30.23 | 29.21 | 30.08 | 676,326 | +0.27(+0.91%) |
Apr 07, 2021 | 30.40 | 30.87 | 29.66 | 29.81 | 307,146 | -0.39(-1.29%) |
Apr 06, 2021 | 29.93 | 30.89 | 29.93 | 30.20 | 357,436 | +0.36(+1.21%) |
Apr 05, 2021 | 29.72 | 30.00 | 28.98 | 29.84 | 548,013 | +0.44(+1.50%) |
Apr 01, 2021 | 30.36 | 30.76 | 29.25 | 29.40 | 375,200 | -0.74(-2.46%) |
Mar 31, 2021 | 30.30 | 31.09 | 29.92 | 30.14 | 647,593 | +0.22(+0.74%) |
Mar 30, 2021 | 29.05 | 30.22 | 29.05 | 29.92 | 636,119 | +0.92(+3.17%) |
Mar 29, 2021 | 31.51 | 32.13 | 28.53 | 29.00 | 656,766 | -2.76(-8.69%) |
Mar 26, 2021 | 31.62 | 32.54 | 30.92 | 31.76 | 541,700 | +0.77(+2.48%) |
Mar 25, 2021 | 28.96 | 31.34 | 28.64 | 30.99 | 706,383 | +1.56(+5.30%) |
Mar 24, 2021 | 30.49 | 31.95 | 29.33 | 29.43 | 781,868 | -0.79(-2.61%) |
Mar 23, 2021 | 32.37 | 32.65 | 30.04 | 30.22 | 995,647 | -2.85(-8.62%) |
Mar 22, 2021 | 34.50 | 34.61 | 32.73 | 33.07 | 1,075,706 | -1.53(-4.44%) |
Mar 19, 2021 | 32.72 | 34.71 | 32.08 | 34.60 | 1,138,100 | +2.16(+6.67%) |
Mar 18, 2021 | 29.71 | 32.91 | 27.56 | 32.44 | 811,536 | +1.06(+3.38%) |
Mar 17, 2021 | 30.99 | 31.71 | 30.34 | 31.38 | 764,086 | -0.05(-0.16%) |
Mar 16, 2021 | 32.42 | 32.42 | 30.91 | 31.43 | 466,304 | -1.28(-3.91%) |
Mar 15, 2021 | 32.42 | 33.12 | 31.47 | 32.71 | 819,253 | +0.22(+0.68%) |
Mar 12, 2021 | 32.52 | 32.90 | 31.66 | 32.49 | 594,700 | +0.28(+0.87%) |
Mar 11, 2021 | 32.55 | 32.68 | 31.50 | 32.21 | 396,678 | -0.15(-0.46%) |
Mar 10, 2021 | 32.16 | 32.91 | 31.63 | 32.36 | 313,037 | +0.52(+1.63%) |
Mar 09, 2021 | 32.13 | 32.66 | 31.21 | 31.84 | 497,465 | -0.04(-0.13%) |
Mar 08, 2021 | 31.23 | 32.56 | 30.68 | 31.88 | 841,398 | +0.98(+3.17%) |
Mar 05, 2021 | 30.39 | 31.26 | 28.68 | 30.90 | 619,800 | +1.01(+3.38%) |
Mar 04, 2021 | 30.75 | 31.26 | 28.86 | 29.89 | 569,040 | -0.86(-2.80%) |
Mar 03, 2021 | 30.41 | 31.70 | 30.39 | 30.75 | 501,867 | +0.58(+1.92%) |
Mar 02, 2021 | 30.30 | 30.80 | 29.83 | 30.17 | 332,370 | -0.18(-0.59%) |
Mar 01, 2021 | 29.74 | 31.08 | 29.53 | 30.35 | 578,177 | +1.56(+5.42%) |
Feb 26, 2021 | 29.22 | 29.52 | 28.11 | 28.79 | 332,400 | -0.39(-1.32%) |
Feb 25, 2021 | 29.80 | 30.20 | 28.83 | 29.18 | 378,268 | -0.59(-2.00%) |
Feb 24, 2021 | 29.57 | 29.83 | 29.34 | 29.77 | 437,151 | +0.64(+2.20%) |
Feb 23, 2021 | 28.38 | 29.41 | 27.82 | 29.13 | 421,365 | -0.54(-1.82%) |
Feb 22, 2021 | 28.42 | 30.12 | 28.11 | 29.67 | 421,787 | +1.19(+4.18%) |
Feb 19, 2021 | 28.79 | 29.21 | 28.29 | 28.48 | 497,200 | +0.08(+0.28%) |
Feb 18, 2021 | 28.44 | 28.70 | 27.54 | 28.40 | 269,615 | -0.38(-1.32%) |
Feb 17, 2021 | 29.21 | 29.40 | 28.23 | 28.78 | 338,844 | -0.58(-1.98%) |
Feb 16, 2021 | 29.60 | 30.13 | 29.02 | 29.36 | 427,274 | -0.15(-0.51%) |
Feb 12, 2021 | 29.36 | 29.80 | 29.00 | 29.51 | 251,500 | -0.13(-0.44%) |
Feb 11, 2021 | 30.01 | 30.52 | 29.17 | 29.64 | 464,413 | -0.25(-0.84%) |
Feb 10, 2021 | 29.93 | 30.43 | 28.87 | 29.89 | 521,587 | +0.38(+1.29%) |
Feb 09, 2021 | 29.87 | 30.11 | 29.05 | 29.51 | 324,476 | -0.28(-0.94%) |
Feb 08, 2021 | 29.49 | 29.94 | 28.91 | 29.79 | 330,496 | +0.30(+1.02%) |
Feb 05, 2021 | 28.99 | 29.51 | 28.08 | 29.49 | 406,900 | +1.20(+4.24%) |
Feb 04, 2021 | 27.88 | 28.52 | 27.56 | 28.29 | 327,693 | +0.63(+2.28%) |
Feb 03, 2021 | 26.92 | 28.08 | 26.64 | 27.66 | 554,587 | +1.35(+5.13%) |
Feb 02, 2021 | 26.71 | 26.82 | 25.83 | 26.31 | 1,093,172 | -0.08(-0.30%) |