Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 35.74 | 36.12 | 35.54 | 35.73 | 982,043 | -0.26(-0.71%) |
Apr 29, 2021 | 36.11 | 36.72 | 35.79 | 35.99 | 354,788 | +0.10(+0.29%) |
Apr 28, 2021 | 35.46 | 35.93 | 35.23 | 35.88 | 658,510 | +0.21(+0.58%) |
Apr 27, 2021 | 35.52 | 36.22 | 35.28 | 35.68 | 631,024 | +0.05(+0.13%) |
Apr 26, 2021 | 35.82 | 36.13 | 35.51 | 35.63 | 487,961 | -0.18(-0.50%) |
Apr 23, 2021 | 34.84 | 35.96 | 34.63 | 35.81 | 723,521 | +1.05(+3.03%) |
Apr 22, 2021 | 35.34 | 35.74 | 34.48 | 34.76 | 759,135 | -0.31(-0.89%) |
Apr 21, 2021 | 34.32 | 35.30 | 34.11 | 35.07 | 539,180 | +0.99(+2.89%) |
Apr 20, 2021 | 34.17 | 34.34 | 33.55 | 34.08 | 680,735 | -0.25(-0.72%) |
Apr 19, 2021 | 34.40 | 34.57 | 33.96 | 34.33 | 592,469 | -0.15(-0.44%) |
Apr 16, 2021 | 33.63 | 34.79 | 33.17 | 34.48 | 973,175 | +1.12(+3.35%) |
Apr 15, 2021 | 33.23 | 33.39 | 32.90 | 33.36 | 392,753 | +0.53(+1.62%) |
Apr 14, 2021 | 32.62 | 33.30 | 32.62 | 32.83 | 694,550 | +0.24(+0.73%) |
Apr 13, 2021 | 32.31 | 32.87 | 32.02 | 32.60 | 1,295,846 | +0.00(+0.00%) |
Apr 12, 2021 | 33.06 | 33.17 | 32.51 | 32.60 | 405,117 | -0.34(-1.04%) |
Apr 09, 2021 | 32.80 | 33.02 | 32.29 | 32.94 | 425,203 | +0.14(+0.43%) |
Apr 08, 2021 | 32.42 | 32.87 | 32.03 | 32.80 | 514,583 | +0.45(+1.41%) |
Apr 07, 2021 | 32.87 | 33.04 | 32.27 | 32.34 | 322,047 | -0.40(-1.22%) |
Apr 06, 2021 | 32.79 | 33.16 | 32.67 | 32.74 | 359,237 | -0.05(-0.14%) |
Apr 05, 2021 | 32.95 | 33.50 | 32.61 | 32.79 | 441,777 | +0.09(+0.26%) |
Apr 01, 2021 | 32.38 | 32.74 | 32.03 | 32.70 | 660,501 | +0.40(+1.23%) |
Mar 31, 2021 | 32.37 | 33.09 | 32.30 | 32.30 | 1,387,333 | -0.01(-0.03%) |
Mar 30, 2021 | 32.12 | 32.64 | 31.91 | 32.31 | 462,815 | +0.29(+0.92%) |
Mar 29, 2021 | 32.39 | 33.39 | 32.00 | 32.02 | 592,011 | -0.67(-2.06%) |
Mar 26, 2021 | 32.61 | 33.14 | 32.32 | 32.69 | 615,109 | +0.55(+1.71%) |
Mar 25, 2021 | 30.75 | 32.32 | 30.60 | 32.14 | 562,052 | +1.14(+3.67%) |
Mar 24, 2021 | 31.55 | 32.51 | 30.97 | 31.01 | 631,020 | -0.15(-0.49%) |
Mar 23, 2021 | 32.43 | 32.71 | 30.83 | 31.16 | 1,057,039 | -1.70(-5.16%) |
Mar 22, 2021 | 33.53 | 33.64 | 32.33 | 32.85 | 779,745 | -0.38(-1.14%) |
Mar 19, 2021 | 34.25 | 34.43 | 33.14 | 33.23 | 2,133,830 | -1.10(-3.20%) |
Mar 18, 2021 | 34.52 | 35.45 | 34.15 | 34.33 | 935,405 | -0.39(-1.12%) |
Mar 17, 2021 | 33.16 | 34.72 | 33.12 | 34.72 | 829,265 | +1.42(+4.27%) |
Mar 16, 2021 | 33.50 | 34.13 | 32.97 | 33.30 | 1,021,829 | -0.12(-0.37%) |
Mar 15, 2021 | 32.76 | 33.45 | 32.38 | 33.42 | 702,786 | +0.63(+1.94%) |
Mar 12, 2021 | 32.70 | 33.30 | 32.27 | 32.79 | 822,750 | +0.06(+0.17%) |
Mar 11, 2021 | 33.63 | 33.78 | 32.51 | 32.73 | 680,265 | -0.54(-1.62%) |
Mar 10, 2021 | 31.98 | 33.71 | 31.80 | 33.27 | 1,447,061 | +1.51(+4.74%) |
Mar 09, 2021 | 32.21 | 32.21 | 31.74 | 31.76 | 1,747,030 | -0.15(-0.48%) |
Mar 08, 2021 | 32.12 | 32.21 | 31.66 | 31.91 | 935,603 | +0.23(+0.72%) |
Mar 05, 2021 | 31.30 | 31.85 | 30.29 | 31.69 | 785,908 | +0.54(+1.73%) |
Mar 04, 2021 | 31.37 | 31.97 | 30.70 | 31.15 | 674,282 | -0.42(-1.32%) |
Mar 03, 2021 | 31.91 | 32.22 | 31.34 | 31.56 | 1,447,531 | -0.14(-0.45%) |
Mar 02, 2021 | 31.33 | 32.19 | 30.94 | 31.71 | 1,154,116 | +0.46(+1.49%) |
Mar 01, 2021 | 30.79 | 31.52 | 29.65 | 31.24 | 1,784,502 | +1.26(+4.20%) |
Feb 26, 2021 | 29.12 | 30.79 | 28.65 | 29.98 | 2,368,283 | +4.67(+18.45%) |
Feb 25, 2021 | 26.98 | 27.07 | 25.31 | 25.31 | 677,619 | -1.81(-6.67%) |
Feb 24, 2021 | 25.57 | 27.30 | 25.30 | 27.12 | 799,381 | +1.71(+6.71%) |
Feb 23, 2021 | 25.87 | 26.12 | 25.13 | 25.42 | 511,007 | -0.54(-2.08%) |
Feb 22, 2021 | 25.82 | 26.24 | 25.65 | 25.96 | 429,851 | -0.16(-0.62%) |
Feb 19, 2021 | 25.57 | 26.27 | 25.29 | 26.12 | 414,225 | +0.55(+2.15%) |
Feb 18, 2021 | 25.86 | 25.94 | 25.10 | 25.57 | 421,372 | -0.38(-1.46%) |
Feb 17, 2021 | 25.74 | 26.34 | 25.58 | 25.95 | 387,986 | +0.31(+1.22%) |
Feb 16, 2021 | 25.95 | 25.98 | 25.21 | 25.63 | 380,953 | -0.21(-0.81%) |
Feb 12, 2021 | 26.11 | 26.30 | 25.59 | 25.84 | 250,920 | -0.30(-1.16%) |
Feb 11, 2021 | 25.94 | 26.35 | 25.73 | 26.15 | 356,503 | +0.37(+1.43%) |
Feb 10, 2021 | 26.32 | 26.39 | 25.72 | 25.78 | 357,513 | -0.45(-1.70%) |
Feb 09, 2021 | 26.22 | 26.40 | 25.51 | 26.22 | 477,768 | +0.06(+0.22%) |
Feb 08, 2021 | 25.80 | 26.28 | 25.73 | 26.16 | 351,048 | +0.45(+1.73%) |
Feb 05, 2021 | 26.52 | 26.52 | 25.53 | 25.72 | 322,069 | -0.43(-1.63%) |
Feb 04, 2021 | 25.78 | 26.19 | 25.58 | 26.15 | 293,260 | +0.42(+1.62%) |
Feb 03, 2021 | 25.53 | 25.82 | 25.27 | 25.73 | 322,657 | +0.11(+0.44%) |
Feb 02, 2021 | 25.98 | 26.04 | 25.43 | 25.62 | 370,755 | +0.10(+0.41%) |