Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.13 | 33.29 | 32.94 | 33.12 | 62,600 | -0.53(-1.58%) |
Apr 29, 2021 | 33.79 | 33.82 | 33.37 | 33.65 | 91,058 | +0.44(+1.32%) |
Apr 28, 2021 | 32.89 | 33.23 | 32.84 | 33.21 | 154,880 | +0.59(+1.82%) |
Apr 27, 2021 | 32.22 | 32.64 | 32.19 | 32.62 | 46,921 | +0.73(+2.27%) |
Apr 26, 2021 | 31.51 | 31.96 | 31.48 | 31.89 | 41,730 | -0.21(-0.65%) |
Apr 23, 2021 | 31.73 | 32.19 | 31.73 | 32.10 | 42,000 | +0.27(+0.85%) |
Apr 22, 2021 | 31.98 | 31.98 | 31.57 | 31.83 | 33,131 | +0.14(+0.44%) |
Apr 21, 2021 | 31.76 | 32.29 | 31.65 | 31.69 | 85,403 | -0.67(-2.07%) |
Apr 20, 2021 | 32.82 | 32.83 | 31.96 | 32.36 | 61,715 | -0.45(-1.37%) |
Apr 19, 2021 | 32.72 | 32.93 | 32.57 | 32.81 | 26,287 | +0.09(+0.28%) |
Apr 16, 2021 | 33.00 | 33.00 | 32.70 | 32.72 | 51,700 | -0.15(-0.44%) |
Apr 15, 2021 | 32.58 | 32.95 | 32.44 | 32.87 | 64,391 | +0.30(+0.91%) |
Apr 14, 2021 | 31.89 | 32.80 | 31.85 | 32.57 | 68,235 | +0.80(+2.52%) |
Apr 13, 2021 | 31.79 | 31.83 | 31.53 | 31.77 | 199,737 | +0.18(+0.57%) |
Apr 12, 2021 | 31.79 | 32.03 | 31.37 | 31.59 | 95,413 | +0.06(+0.19%) |
Apr 09, 2021 | 31.34 | 31.57 | 31.19 | 31.53 | 38,300 | +0.08(+0.25%) |
Apr 08, 2021 | 31.18 | 31.52 | 31.06 | 31.45 | 36,050 | +0.16(+0.51%) |
Apr 07, 2021 | 31.35 | 31.48 | 30.77 | 31.29 | 65,522 | -0.35(-1.11%) |
Apr 06, 2021 | 32.12 | 32.34 | 31.48 | 31.64 | 51,381 | +0.05(+0.16%) |
Apr 05, 2021 | 31.86 | 32.09 | 31.06 | 31.59 | 109,974 | -0.61(-1.90%) |
Apr 01, 2021 | 32.10 | 32.66 | 31.45 | 32.20 | 94,300 | +0.69(+2.19%) |
Mar 31, 2021 | 31.95 | 32.36 | 31.36 | 31.51 | 91,948 | -0.44(-1.38%) |
Mar 30, 2021 | 31.80 | 32.20 | 31.70 | 31.95 | 239,017 | -0.27(-0.84%) |
Mar 29, 2021 | 31.65 | 32.26 | 31.45 | 32.22 | 124,357 | +0.62(+1.96%) |
Mar 26, 2021 | 31.70 | 31.80 | 31.49 | 31.60 | 91,700 | +0.88(+2.86%) |
Mar 25, 2021 | 31.19 | 31.26 | 30.55 | 30.72 | 165,610 | -1.02(-3.21%) |
Mar 24, 2021 | 30.96 | 31.93 | 30.94 | 31.74 | 216,767 | +1.59(+5.27%) |
Mar 23, 2021 | 30.72 | 31.06 | 30.11 | 30.15 | 88,441 | -1.18(-3.77%) |
Mar 22, 2021 | 31.28 | 31.65 | 31.25 | 31.33 | 52,223 | +0.16(+0.51%) |
Mar 19, 2021 | 30.80 | 31.37 | 30.49 | 31.17 | 98,400 | +0.37(+1.20%) |
Mar 18, 2021 | 32.46 | 32.47 | 30.23 | 30.80 | 449,758 | -2.03(-6.18%) |
Mar 17, 2021 | 33.16 | 33.31 | 32.61 | 32.83 | 173,016 | -0.86(-2.55%) |
Mar 16, 2021 | 33.54 | 33.91 | 33.49 | 33.69 | 62,016 | -0.19(-0.56%) |
Mar 15, 2021 | 33.94 | 34.03 | 33.40 | 33.88 | 191,151 | -0.64(-1.87%) |
Mar 12, 2021 | 34.56 | 34.68 | 34.18 | 34.52 | 80,900 | +0.16(+0.48%) |
Mar 11, 2021 | 33.91 | 34.45 | 33.79 | 34.36 | 161,555 | +0.86(+2.57%) |
Mar 10, 2021 | 32.81 | 33.50 | 32.73 | 33.50 | 119,582 | +0.70(+2.13%) |
Mar 09, 2021 | 33.06 | 33.06 | 32.69 | 32.80 | 237,501 | +0.05(+0.15%) |
Mar 08, 2021 | 32.89 | 33.04 | 32.64 | 32.75 | 284,174 | -0.55(-1.65%) |
Mar 05, 2021 | 32.94 | 33.30 | 32.57 | 33.30 | 164,800 | +1.07(+3.32%) |
Mar 04, 2021 | 31.51 | 32.50 | 31.26 | 32.23 | 315,192 | +0.99(+3.17%) |
Mar 03, 2021 | 31.23 | 31.66 | 31.12 | 31.24 | 188,225 | +0.24(+0.77%) |
Mar 02, 2021 | 31.35 | 31.55 | 31.00 | 31.00 | 90,442 | -0.14(-0.45%) |
Mar 01, 2021 | 31.41 | 31.66 | 30.80 | 31.14 | 116,491 | -0.16(-0.51%) |
Feb 26, 2021 | 31.61 | 31.70 | 31.23 | 31.30 | 75,900 | -0.40(-1.26%) |
Feb 25, 2021 | 31.49 | 31.80 | 31.40 | 31.70 | 66,900 | -0.01(-0.03%) |
Feb 24, 2021 | 31.46 | 31.85 | 31.38 | 31.71 | 91,669 | +0.38(+1.21%) |
Feb 23, 2021 | 30.85 | 31.38 | 30.56 | 31.33 | 140,682 | +0.39(+1.26%) |
Feb 22, 2021 | 30.39 | 31.04 | 30.39 | 30.94 | 119,705 | +0.87(+2.89%) |
Feb 19, 2021 | 30.47 | 30.75 | 30.03 | 30.07 | 176,300 | +0.05(+0.17%) |
Feb 18, 2021 | 30.47 | 30.47 | 29.97 | 30.02 | 108,444 | -0.39(-1.28%) |
Feb 17, 2021 | 30.12 | 30.50 | 29.96 | 30.41 | 103,811 | +0.39(+1.30%) |
Feb 16, 2021 | 29.72 | 30.05 | 29.48 | 30.02 | 249,898 | +0.85(+2.91%) |
Feb 12, 2021 | 28.54 | 29.26 | 28.54 | 29.17 | 181,800 | +0.84(+2.97%) |
Feb 11, 2021 | 28.63 | 28.64 | 28.30 | 28.33 | 32,066 | +0.02(+0.07%) |
Feb 10, 2021 | 28.61 | 28.63 | 28.30 | 28.31 | 31,828 | -0.45(-1.56%) |
Feb 09, 2021 | 28.62 | 28.85 | 28.41 | 28.76 | 22,051 | -0.12(-0.42%) |
Feb 08, 2021 | 28.63 | 28.91 | 28.56 | 28.88 | 44,917 | +0.44(+1.55%) |
Feb 05, 2021 | 28.79 | 28.81 | 28.40 | 28.44 | 25,600 | +0.04(+0.14%) |
Feb 04, 2021 | 28.39 | 28.42 | 28.00 | 28.40 | 34,509 | -0.03(-0.11%) |
Feb 03, 2021 | 28.33 | 28.55 | 28.20 | 28.43 | 60,649 | +0.55(+1.97%) |
Feb 02, 2021 | 28.10 | 28.15 | 27.77 | 27.88 | 68,158 | +0.46(+1.68%) |