Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.58 | 35.18 | 34.12 | 35.01 | 549,552 | +0.23(+0.66%) |
Apr 29, 2021 | 35.18 | 35.51 | 34.71 | 34.78 | 398,481 | -0.23(-0.66%) |
Apr 28, 2021 | 35.14 | 35.37 | 34.99 | 35.01 | 243,159 | -0.13(-0.37%) |
Apr 27, 2021 | 35.71 | 35.71 | 34.99 | 35.14 | 348,296 | -0.54(-1.52%) |
Apr 26, 2021 | 35.52 | 35.95 | 35.51 | 35.69 | 194,710 | +0.34(+0.95%) |
Apr 23, 2021 | 35.56 | 35.65 | 35.35 | 35.35 | 241,370 | -0.08(-0.23%) |
Apr 22, 2021 | 35.92 | 36.12 | 35.32 | 35.43 | 221,134 | -0.49(-1.35%) |
Apr 21, 2021 | 35.38 | 36.02 | 35.27 | 35.92 | 307,752 | +0.53(+1.49%) |
Apr 20, 2021 | 35.38 | 35.60 | 35.04 | 35.39 | 427,145 | -0.22(-0.62%) |
Apr 19, 2021 | 35.61 | 35.72 | 35.20 | 35.61 | 271,699 | +0.03(+0.09%) |
Apr 16, 2021 | 35.86 | 35.94 | 35.50 | 35.58 | 269,645 | -0.10(-0.28%) |
Apr 15, 2021 | 35.53 | 35.69 | 35.27 | 35.68 | 209,358 | +0.30(+0.86%) |
Apr 14, 2021 | 35.59 | 35.85 | 35.32 | 35.37 | 165,693 | -0.28(-0.78%) |
Apr 13, 2021 | 35.53 | 35.78 | 35.41 | 35.65 | 228,930 | +0.16(+0.46%) |
Apr 12, 2021 | 35.73 | 35.91 | 35.20 | 35.49 | 313,301 | -0.01(-0.02%) |
Apr 09, 2021 | 35.73 | 35.86 | 35.32 | 35.50 | 183,505 | -0.26(-0.73%) |
Apr 08, 2021 | 35.70 | 35.97 | 35.55 | 35.76 | 357,477 | +0.07(+0.21%) |
Apr 07, 2021 | 35.64 | 35.87 | 35.54 | 35.69 | 175,743 | +0.02(+0.07%) |
Apr 06, 2021 | 35.64 | 35.94 | 35.41 | 35.66 | 296,433 | +0.20(+0.58%) |
Apr 05, 2021 | 35.65 | 35.75 | 35.12 | 35.46 | 234,034 | +0.10(+0.28%) |
Apr 01, 2021 | 34.49 | 35.38 | 34.26 | 35.36 | 258,664 | +1.16(+3.40%) |
Mar 31, 2021 | 34.67 | 34.89 | 34.19 | 34.19 | 443,504 | -0.55(-1.58%) |
Mar 30, 2021 | 34.76 | 35.07 | 34.60 | 34.74 | 206,146 | -0.16(-0.45%) |
Mar 29, 2021 | 35.20 | 35.38 | 34.74 | 34.90 | 233,517 | -0.21(-0.61%) |
Mar 26, 2021 | 34.81 | 35.16 | 34.65 | 35.11 | 214,008 | +0.53(+1.54%) |
Mar 25, 2021 | 34.60 | 34.91 | 34.03 | 34.58 | 284,720 | +0.02(+0.05%) |
Mar 24, 2021 | 34.59 | 35.40 | 34.55 | 34.56 | 179,027 | -0.01(-0.02%) |
Mar 23, 2021 | 34.59 | 34.95 | 34.36 | 34.57 | 278,943 | -0.20(-0.59%) |
Mar 22, 2021 | 34.83 | 35.10 | 34.36 | 34.78 | 303,759 | -0.15(-0.42%) |
Mar 19, 2021 | 35.40 | 35.62 | 34.85 | 34.92 | 693,175 | -0.43(-1.22%) |
Mar 18, 2021 | 35.89 | 36.01 | 35.23 | 35.36 | 268,062 | -0.53(-1.48%) |
Mar 17, 2021 | 35.60 | 35.93 | 35.30 | 35.89 | 189,563 | +0.17(+0.48%) |
Mar 16, 2021 | 36.08 | 36.22 | 35.26 | 35.71 | 234,210 | -0.27(-0.75%) |
Mar 15, 2021 | 36.20 | 36.50 | 35.67 | 35.98 | 399,768 | +0.29(+0.80%) |
Mar 12, 2021 | 35.01 | 35.72 | 34.84 | 35.70 | 383,231 | +0.86(+2.46%) |
Mar 11, 2021 | 35.39 | 35.55 | 34.70 | 34.84 | 316,740 | -0.55(-1.57%) |
Mar 10, 2021 | 35.27 | 35.62 | 34.88 | 35.40 | 228,371 | +0.33(+0.93%) |
Mar 09, 2021 | 35.49 | 35.74 | 34.96 | 35.07 | 257,179 | -0.30(-0.85%) |
Mar 08, 2021 | 34.64 | 35.63 | 34.40 | 35.37 | 244,086 | +0.97(+2.82%) |
Mar 05, 2021 | 34.11 | 34.43 | 33.67 | 34.40 | 240,822 | +0.63(+1.86%) |
Mar 04, 2021 | 33.94 | 34.49 | 33.40 | 33.77 | 273,915 | -0.19(-0.55%) |
Mar 03, 2021 | 33.66 | 34.34 | 33.49 | 33.96 | 239,857 | +0.42(+1.26%) |
Mar 02, 2021 | 33.66 | 34.02 | 33.39 | 33.54 | 386,643 | -0.17(-0.51%) |
Mar 01, 2021 | 33.84 | 34.45 | 33.69 | 33.71 | 281,115 | +0.33(+0.98%) |
Feb 26, 2021 | 33.79 | 34.20 | 33.35 | 33.38 | 287,270 | -0.41(-1.21%) |
Feb 25, 2021 | 34.44 | 34.97 | 33.66 | 33.79 | 290,430 | -0.69(-2.01%) |
Feb 24, 2021 | 33.80 | 34.65 | 33.77 | 34.48 | 254,794 | +0.77(+2.27%) |
Feb 23, 2021 | 34.16 | 34.85 | 33.71 | 33.72 | 321,804 | -0.21(-0.63%) |
Feb 22, 2021 | 33.04 | 34.12 | 32.90 | 33.93 | 315,033 | +0.73(+2.21%) |
Feb 19, 2021 | 33.55 | 33.67 | 33.05 | 33.19 | 339,602 | -0.09(-0.27%) |
Feb 18, 2021 | 33.48 | 33.94 | 33.27 | 33.28 | 137,245 | -0.41(-1.21%) |
Feb 17, 2021 | 33.95 | 34.12 | 33.61 | 33.69 | 174,941 | -0.39(-1.15%) |
Feb 16, 2021 | 34.50 | 34.50 | 33.97 | 34.08 | 233,348 | -0.24(-0.71%) |
Feb 12, 2021 | 34.20 | 34.47 | 34.00 | 34.33 | 242,779 | -0.01(-0.02%) |
Feb 11, 2021 | 34.07 | 34.60 | 33.88 | 34.33 | 227,569 | +0.48(+1.42%) |
Feb 10, 2021 | 33.65 | 34.24 | 33.57 | 33.85 | 196,946 | +0.39(+1.17%) |
Feb 09, 2021 | 33.55 | 33.68 | 33.32 | 33.47 | 203,456 | +0.05(+0.15%) |
Feb 08, 2021 | 33.27 | 33.47 | 32.97 | 33.42 | 287,846 | +0.25(+0.76%) |
Feb 05, 2021 | 32.95 | 33.20 | 32.80 | 33.16 | 193,534 | +0.39(+1.19%) |
Feb 04, 2021 | 32.38 | 33.09 | 32.35 | 32.77 | 218,340 | +0.34(+1.05%) |
Feb 03, 2021 | 32.20 | 32.47 | 31.69 | 32.43 | 267,479 | +0.20(+0.63%) |
Feb 02, 2021 | 32.52 | 32.65 | 32.14 | 32.23 | 301,964 | -0.05(-0.15%) |