Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 35.10 | 35.45 | 34.98 | 35.34 | 331,826 | -0.03(-0.07%) |
Apr 29, 2021 | 35.09 | 35.58 | 35.09 | 35.37 | 180,635 | +0.53(+1.53%) |
Apr 28, 2021 | 34.69 | 34.89 | 34.64 | 34.83 | 171,688 | +0.13(+0.38%) |
Apr 27, 2021 | 35.06 | 35.76 | 34.28 | 34.70 | 219,496 | -0.31(-0.87%) |
Apr 26, 2021 | 36.20 | 36.36 | 34.93 | 35.01 | 342,491 | -0.84(-2.34%) |
Apr 23, 2021 | 36.38 | 36.67 | 35.64 | 35.85 | 254,625 | +0.74(+2.11%) |
Apr 22, 2021 | 35.19 | 35.43 | 34.97 | 35.11 | 163,771 | -0.31(-0.89%) |
Apr 21, 2021 | 35.26 | 35.53 | 35.11 | 35.42 | 114,843 | +0.31(+0.90%) |
Apr 20, 2021 | 35.11 | 35.27 | 34.86 | 35.11 | 177,366 | +0.02(+0.05%) |
Apr 19, 2021 | 34.62 | 35.17 | 34.28 | 35.09 | 226,881 | +0.32(+0.93%) |
Apr 16, 2021 | 34.75 | 34.97 | 34.48 | 34.76 | 176,279 | +0.38(+1.09%) |
Apr 15, 2021 | 34.63 | 35.11 | 34.14 | 34.39 | 219,241 | -0.39(-1.13%) |
Apr 14, 2021 | 34.54 | 35.21 | 34.44 | 34.78 | 290,430 | +0.41(+1.19%) |
Apr 13, 2021 | 34.82 | 34.88 | 34.08 | 34.37 | 301,214 | -0.66(-1.89%) |
Apr 12, 2021 | 35.06 | 35.46 | 34.83 | 35.04 | 238,656 | -0.17(-0.47%) |
Apr 09, 2021 | 35.82 | 36.05 | 35.11 | 35.20 | 310,407 | -0.59(-1.66%) |
Apr 08, 2021 | 36.08 | 36.28 | 35.75 | 35.79 | 412,111 | -0.43(-1.18%) |
Apr 07, 2021 | 36.77 | 36.77 | 35.73 | 36.22 | 204,306 | -0.57(-1.54%) |
Apr 06, 2021 | 37.69 | 37.75 | 36.76 | 36.79 | 247,224 | -1.00(-2.66%) |
Apr 05, 2021 | 36.85 | 37.88 | 36.76 | 37.79 | 227,584 | +1.08(+2.95%) |
Apr 01, 2021 | 37.36 | 37.36 | 36.48 | 36.71 | 215,337 | -0.88(-2.35%) |
Mar 31, 2021 | 37.76 | 37.94 | 37.20 | 37.59 | 361,357 | -0.10(-0.25%) |
Mar 30, 2021 | 37.52 | 37.94 | 37.38 | 37.69 | 160,262 | +0.44(+1.17%) |
Mar 29, 2021 | 37.28 | 38.12 | 36.79 | 37.25 | 200,778 | -0.21(-0.56%) |
Mar 26, 2021 | 36.50 | 37.61 | 36.27 | 37.46 | 204,112 | +1.32(+3.65%) |
Mar 25, 2021 | 35.55 | 36.23 | 35.27 | 36.14 | 173,658 | +0.57(+1.60%) |
Mar 24, 2021 | 35.42 | 36.06 | 35.37 | 35.58 | 206,203 | +0.44(+1.24%) |
Mar 23, 2021 | 35.14 | 35.48 | 34.84 | 35.14 | 316,273 | -0.13(-0.37%) |
Mar 22, 2021 | 35.54 | 35.54 | 34.94 | 35.27 | 239,749 | -0.45(-1.25%) |
Mar 19, 2021 | 35.17 | 36.00 | 34.66 | 35.72 | 913,353 | +0.62(+1.77%) |
Mar 18, 2021 | 34.24 | 35.31 | 34.11 | 35.10 | 302,323 | +1.01(+2.97%) |
Mar 17, 2021 | 34.49 | 34.69 | 33.71 | 34.08 | 397,700 | -0.04(-0.13%) |
Mar 16, 2021 | 33.31 | 34.15 | 33.31 | 34.13 | 290,340 | +0.52(+1.53%) |
Mar 15, 2021 | 32.84 | 33.62 | 32.14 | 33.61 | 278,931 | +0.66(+2.01%) |
Mar 12, 2021 | 33.10 | 33.39 | 32.80 | 32.95 | 186,817 | +0.14(+0.43%) |
Mar 11, 2021 | 32.69 | 32.84 | 32.57 | 32.81 | 162,946 | -0.01(-0.03%) |
Mar 10, 2021 | 32.10 | 33.03 | 31.97 | 32.82 | 240,342 | +0.72(+2.23%) |
Mar 09, 2021 | 32.65 | 32.73 | 31.99 | 32.10 | 256,484 | -0.67(-2.05%) |
Mar 08, 2021 | 31.72 | 32.88 | 31.43 | 32.77 | 236,518 | +1.45(+4.63%) |
Mar 05, 2021 | 30.96 | 31.67 | 30.77 | 31.32 | 241,911 | +0.87(+2.87%) |
Mar 04, 2021 | 29.74 | 30.91 | 29.74 | 30.45 | 291,961 | +0.48(+1.60%) |
Mar 03, 2021 | 29.33 | 30.43 | 29.30 | 29.97 | 187,092 | +0.79(+2.69%) |
Mar 02, 2021 | 29.19 | 29.54 | 28.92 | 29.19 | 149,624 | -0.16(-0.54%) |
Mar 01, 2021 | 29.29 | 29.50 | 29.22 | 29.34 | 169,602 | +0.49(+1.71%) |
Feb 26, 2021 | 29.01 | 29.29 | 28.79 | 28.85 | 295,638 | -0.35(-1.19%) |
Feb 25, 2021 | 29.20 | 29.59 | 29.12 | 29.20 | 165,426 | -0.05(-0.18%) |
Feb 24, 2021 | 29.01 | 29.59 | 29.01 | 29.25 | 194,961 | +0.30(+1.05%) |
Feb 23, 2021 | 29.20 | 30.14 | 28.86 | 28.94 | 294,469 | -0.04(-0.15%) |
Feb 22, 2021 | 28.35 | 29.14 | 28.26 | 28.99 | 525,634 | +0.57(+2.01%) |
Feb 19, 2021 | 29.34 | 29.35 | 27.96 | 28.42 | 404,454 | -1.01(-3.42%) |
Feb 18, 2021 | 30.38 | 31.23 | 29.25 | 29.42 | 288,197 | +1.20(+4.24%) |
Feb 17, 2021 | 27.71 | 28.50 | 27.61 | 28.23 | 163,960 | +0.46(+1.65%) |
Feb 16, 2021 | 27.67 | 28.00 | 27.46 | 27.77 | 193,412 | +0.22(+0.79%) |
Feb 12, 2021 | 27.77 | 27.84 | 27.38 | 27.55 | 98,199 | -0.23(-0.81%) |
Feb 11, 2021 | 27.59 | 28.23 | 27.51 | 27.77 | 211,894 | +0.30(+1.10%) |
Feb 10, 2021 | 27.92 | 28.00 | 27.44 | 27.47 | 128,609 | -0.36(-1.28%) |
Feb 09, 2021 | 27.48 | 27.98 | 27.24 | 27.83 | 176,779 | +0.42(+1.52%) |
Feb 08, 2021 | 27.14 | 27.41 | 26.99 | 27.41 | 77,534 | +0.36(+1.35%) |
Feb 05, 2021 | 27.34 | 27.38 | 26.71 | 27.05 | 135,356 | -0.04(-0.16%) |
Feb 04, 2021 | 26.47 | 27.32 | 26.29 | 27.09 | 142,860 | +0.60(+2.26%) |
Feb 03, 2021 | 26.47 | 26.76 | 26.16 | 26.49 | 141,286 | -0.16(-0.62%) |
Feb 02, 2021 | 26.75 | 26.96 | 26.28 | 26.66 | 154,417 | +0.13(+0.49%) |