Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.42 | 33.51 | 33.27 | 33.38 | 243,900 | -0.19(-0.57%) |
Apr 29, 2021 | 33.67 | 33.69 | 33.38 | 33.57 | 199,413 | +0.04(+0.12%) |
Apr 28, 2021 | 33.53 | 33.61 | 33.49 | 33.53 | 226,198 | +0.00(+0.00%) |
Apr 27, 2021 | 33.47 | 33.55 | 33.41 | 33.53 | 361,377 | -0.06(-0.18%) |
Apr 26, 2021 | 33.55 | 33.62 | 33.52 | 33.59 | 342,427 | +0.07(+0.21%) |
Apr 23, 2021 | 33.38 | 33.61 | 33.35 | 33.52 | 157,400 | +0.18(+0.54%) |
Apr 22, 2021 | 33.51 | 33.57 | 33.30 | 33.34 | 209,485 | -0.04(-0.12%) |
Apr 21, 2021 | 33.05 | 33.39 | 33.05 | 33.38 | 316,566 | +0.31(+0.94%) |
Apr 20, 2021 | 33.25 | 33.28 | 32.97 | 33.07 | 453,869 | -0.57(-1.69%) |
Apr 19, 2021 | 33.76 | 33.76 | 33.54 | 33.64 | 203,728 | -0.25(-0.74%) |
Apr 16, 2021 | 33.78 | 33.89 | 33.74 | 33.89 | 147,600 | +0.24(+0.71%) |
Apr 15, 2021 | 33.61 | 33.66 | 33.56 | 33.65 | 277,659 | +0.25(+0.75%) |
Apr 14, 2021 | 33.41 | 33.49 | 33.37 | 33.40 | 186,922 | -0.05(-0.15%) |
Apr 13, 2021 | 33.35 | 33.46 | 33.33 | 33.45 | 224,642 | +0.10(+0.30%) |
Apr 12, 2021 | 33.35 | 33.41 | 33.30 | 33.35 | 236,360 | -0.21(-0.63%) |
Apr 09, 2021 | 33.49 | 33.58 | 33.46 | 33.56 | 948,300 | +0.13(+0.39%) |
Apr 08, 2021 | 33.37 | 33.44 | 33.31 | 33.43 | 237,726 | +0.10(+0.30%) |
Apr 07, 2021 | 33.22 | 33.34 | 33.20 | 33.33 | 243,786 | +0.10(+0.30%) |
Apr 06, 2021 | 33.23 | 33.30 | 33.15 | 33.23 | 494,162 | -0.46(-1.37%) |
Apr 05, 2021 | 33.49 | 33.70 | 33.46 | 33.69 | 453,833 | +0.38(+1.14%) |
Apr 01, 2021 | 33.09 | 33.34 | 33.08 | 33.31 | 274,300 | +0.34(+1.03%) |
Mar 31, 2021 | 32.97 | 33.07 | 32.95 | 32.97 | 240,757 | -0.11(-0.33%) |
Mar 30, 2021 | 32.95 | 33.12 | 32.95 | 33.08 | 289,346 | +0.06(+0.18%) |
Mar 29, 2021 | 32.88 | 33.06 | 32.88 | 33.02 | 325,024 | -0.08(-0.24%) |
Mar 26, 2021 | 32.82 | 33.10 | 32.82 | 33.10 | 391,900 | +0.40(+1.22%) |
Mar 25, 2021 | 32.38 | 32.73 | 32.37 | 32.70 | 465,951 | +0.30(+0.93%) |
Mar 24, 2021 | 32.45 | 32.58 | 32.40 | 32.40 | 369,825 | -0.07(-0.22%) |
Mar 23, 2021 | 32.67 | 32.69 | 32.44 | 32.47 | 353,626 | -0.28(-0.85%) |
Mar 22, 2021 | 32.69 | 32.81 | 32.68 | 32.75 | 232,443 | +0.01(+0.03%) |
Mar 19, 2021 | 32.71 | 32.80 | 32.56 | 32.74 | 263,200 | +0.10(+0.31%) |
Mar 18, 2021 | 32.79 | 32.95 | 32.64 | 32.64 | 252,946 | -0.16(-0.49%) |
Mar 17, 2021 | 32.66 | 32.86 | 32.66 | 32.80 | 341,473 | +0.05(+0.17%) |
Mar 16, 2021 | 32.79 | 32.81 | 32.72 | 32.74 | 419,079 | +0.03(+0.11%) |
Mar 15, 2021 | 32.66 | 32.71 | 32.50 | 32.71 | 226,024 | +0.09(+0.28%) |
Mar 12, 2021 | 32.43 | 32.64 | 32.43 | 32.62 | 838,600 | +0.19(+0.59%) |
Mar 11, 2021 | 32.45 | 32.48 | 32.40 | 32.43 | 697,006 | +0.06(+0.19%) |
Mar 10, 2021 | 32.36 | 32.42 | 32.31 | 32.37 | 546,605 | +0.10(+0.31%) |
Mar 09, 2021 | 32.21 | 32.34 | 32.20 | 32.27 | 418,411 | +0.25(+0.78%) |
Mar 08, 2021 | 31.93 | 32.20 | 31.88 | 32.02 | 586,129 | +0.02(+0.06%) |
Mar 05, 2021 | 31.94 | 32.01 | 31.58 | 32.00 | 685,300 | +0.34(+1.07%) |
Mar 04, 2021 | 31.84 | 31.93 | 31.50 | 31.66 | 843,859 | -0.06(-0.19%) |
Mar 03, 2021 | 31.83 | 31.91 | 31.71 | 31.72 | 378,878 | -0.12(-0.38%) |
Mar 02, 2021 | 31.93 | 31.95 | 31.81 | 31.84 | 456,544 | -0.14(-0.44%) |
Mar 01, 2021 | 31.71 | 31.98 | 31.71 | 31.98 | 882,086 | +0.64(+2.04%) |
Feb 26, 2021 | 31.57 | 31.57 | 31.24 | 31.34 | 878,900 | -0.21(-0.67%) |
Feb 25, 2021 | 32.01 | 32.06 | 31.53 | 31.55 | 517,659 | -0.45(-1.41%) |
Feb 24, 2021 | 31.78 | 32.05 | 31.74 | 32.00 | 279,793 | +0.10(+0.31%) |
Feb 23, 2021 | 31.80 | 32.00 | 31.59 | 31.90 | 419,284 | +0.04(+0.13%) |
Feb 22, 2021 | 31.85 | 32.00 | 31.85 | 31.86 | 292,742 | -0.17(-0.53%) |
Feb 19, 2021 | 32.03 | 32.13 | 31.99 | 32.03 | 183,100 | +0.02(+0.06%) |
Feb 18, 2021 | 31.98 | 32.03 | 31.85 | 32.01 | 357,146 | -0.28(-0.87%) |
Feb 17, 2021 | 32.26 | 32.33 | 32.13 | 32.29 | 478,309 | -0.05(-0.15%) |
Feb 16, 2021 | 32.43 | 32.46 | 32.32 | 32.34 | 196,263 | +0.28(+0.86%) |
Feb 12, 2021 | 31.86 | 32.06 | 31.86 | 32.06 | 185,400 | +0.22(+0.71%) |
Feb 11, 2021 | 31.81 | 31.86 | 31.72 | 31.84 | 211,862 | +0.19(+0.59%) |
Feb 10, 2021 | 31.80 | 31.83 | 31.53 | 31.65 | 304,920 | -0.13(-0.40%) |
Feb 09, 2021 | 31.67 | 31.79 | 31.67 | 31.78 | 300,154 | +0.02(+0.06%) |
Feb 08, 2021 | 31.85 | 31.85 | 31.71 | 31.76 | 188,708 | +0.18(+0.57%) |
Feb 05, 2021 | 31.59 | 31.61 | 31.46 | 31.58 | 227,500 | +0.07(+0.22%) |
Feb 04, 2021 | 31.33 | 31.53 | 31.33 | 31.51 | 263,372 | +0.15(+0.48%) |
Feb 03, 2021 | 31.36 | 31.41 | 31.27 | 31.36 | 401,302 | +0.06(+0.19%) |
Feb 02, 2021 | 31.18 | 31.32 | 31.14 | 31.30 | 303,436 | +0.35(+1.13%) |