Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.20 | 34.22 | 33.61 | 33.66 | 382,000 | -0.78(-2.25%) |
Apr 29, 2021 | 34.40 | 34.48 | 34.20 | 34.44 | 296,893 | +0.14(+0.39%) |
Apr 28, 2021 | 34.49 | 34.49 | 34.13 | 34.30 | 564,093 | +0.05(+0.15%) |
Apr 27, 2021 | 34.25 | 34.33 | 34.09 | 34.25 | 761,428 | +0.03(+0.09%) |
Apr 26, 2021 | 34.33 | 34.33 | 33.96 | 34.22 | 648,075 | +0.01(+0.03%) |
Apr 23, 2021 | 33.95 | 34.22 | 33.82 | 34.21 | 219,000 | +0.39(+1.15%) |
Apr 22, 2021 | 34.12 | 34.12 | 33.75 | 33.82 | 767,833 | -0.18(-0.53%) |
Apr 21, 2021 | 33.73 | 34.03 | 33.70 | 34.00 | 240,025 | +0.32(+0.95%) |
Apr 20, 2021 | 33.80 | 33.80 | 33.45 | 33.68 | 156,624 | -0.33(-0.97%) |
Apr 19, 2021 | 33.98 | 34.02 | 33.87 | 34.01 | 64,789 | +0.10(+0.29%) |
Apr 16, 2021 | 33.41 | 33.99 | 33.41 | 33.91 | 81,100 | +0.12(+0.36%) |
Apr 15, 2021 | 33.62 | 33.79 | 33.53 | 33.79 | 103,738 | +0.24(+0.72%) |
Apr 14, 2021 | 33.56 | 33.56 | 33.36 | 33.55 | 72,537 | -0.33(-0.97%) |
Apr 13, 2021 | 33.46 | 33.88 | 33.46 | 33.88 | 69,362 | +0.39(+1.16%) |
Apr 12, 2021 | 33.50 | 33.52 | 33.35 | 33.49 | 55,696 | -0.05(-0.15%) |
Apr 09, 2021 | 33.37 | 33.60 | 33.17 | 33.54 | 231,100 | +0.06(+0.18%) |
Apr 08, 2021 | 33.12 | 33.49 | 33.12 | 33.48 | 49,776 | +0.21(+0.63%) |
Apr 07, 2021 | 33.21 | 33.31 | 33.11 | 33.27 | 68,354 | -0.05(-0.15%) |
Apr 06, 2021 | 33.06 | 33.34 | 33.02 | 33.32 | 79,195 | -0.14(-0.42%) |
Apr 05, 2021 | 33.05 | 33.47 | 32.75 | 33.46 | 64,782 | +0.53(+1.61%) |
Apr 01, 2021 | 32.68 | 32.94 | 32.61 | 32.93 | 82,200 | +0.26(+0.80%) |
Mar 31, 2021 | 32.87 | 32.87 | 32.61 | 32.67 | 65,039 | +0.13(+0.40%) |
Mar 30, 2021 | 32.55 | 32.64 | 32.44 | 32.54 | 83,251 | -0.16(-0.49%) |
Mar 29, 2021 | 32.53 | 32.74 | 32.51 | 32.70 | 60,054 | +0.37(+1.14%) |
Mar 26, 2021 | 32.16 | 32.35 | 32.00 | 32.33 | 82,000 | -0.08(-0.25%) |
Mar 25, 2021 | 32.23 | 32.43 | 32.09 | 32.41 | 144,901 | +0.41(+1.28%) |
Mar 24, 2021 | 32.10 | 32.22 | 32.00 | 32.00 | 139,074 | -0.73(-2.23%) |
Mar 23, 2021 | 32.77 | 33.02 | 32.63 | 32.73 | 136,882 | +0.00(+0.00%) |
Mar 22, 2021 | 32.45 | 32.78 | 32.24 | 32.73 | 138,892 | +0.35(+1.08%) |
Mar 19, 2021 | 32.45 | 32.45 | 32.11 | 32.38 | 75,500 | +0.17(+0.53%) |
Mar 18, 2021 | 32.34 | 32.55 | 32.19 | 32.21 | 204,322 | -0.37(-1.14%) |
Mar 17, 2021 | 32.00 | 32.58 | 32.00 | 32.58 | 300,574 | +0.26(+0.80%) |
Mar 16, 2021 | 32.16 | 32.34 | 31.95 | 32.32 | 222,480 | +0.35(+1.09%) |
Mar 15, 2021 | 31.94 | 31.98 | 31.66 | 31.97 | 175,765 | +0.02(+0.06%) |
Mar 12, 2021 | 31.52 | 31.97 | 31.52 | 31.95 | 168,300 | -0.10(-0.31%) |
Mar 11, 2021 | 31.78 | 32.10 | 31.78 | 32.05 | 125,092 | +0.06(+0.19%) |
Mar 10, 2021 | 31.81 | 32.10 | 31.56 | 31.99 | 582,282 | +0.90(+2.89%) |
Mar 09, 2021 | 31.29 | 31.33 | 30.99 | 31.09 | 288,366 | +0.05(+0.18%) |
Mar 08, 2021 | 30.56 | 31.21 | 30.56 | 31.04 | 178,478 | +0.48(+1.55%) |
Mar 05, 2021 | 30.46 | 30.65 | 30.26 | 30.56 | 231,500 | +0.17(+0.56%) |
Mar 04, 2021 | 30.59 | 30.84 | 30.26 | 30.39 | 431,322 | +0.03(+0.10%) |
Mar 03, 2021 | 30.50 | 30.50 | 30.28 | 30.36 | 165,822 | -0.31(-1.01%) |
Mar 02, 2021 | 30.48 | 30.78 | 30.48 | 30.67 | 150,936 | -0.02(-0.07%) |
Mar 01, 2021 | 30.46 | 30.78 | 30.30 | 30.69 | 189,310 | +0.65(+2.16%) |
Feb 26, 2021 | 30.43 | 30.43 | 30.02 | 30.04 | 149,800 | -0.65(-2.12%) |
Feb 25, 2021 | 31.25 | 31.33 | 30.54 | 30.69 | 191,905 | -0.84(-2.66%) |
Feb 24, 2021 | 31.36 | 31.59 | 31.29 | 31.53 | 121,561 | -0.19(-0.60%) |
Feb 23, 2021 | 31.66 | 31.77 | 31.42 | 31.72 | 173,467 | -0.08(-0.25%) |
Feb 22, 2021 | 31.91 | 31.97 | 31.76 | 31.80 | 147,472 | -0.16(-0.50%) |
Feb 19, 2021 | 32.14 | 32.16 | 31.89 | 31.96 | 141,500 | -0.34(-1.05%) |
Feb 18, 2021 | 32.04 | 32.30 | 31.90 | 32.30 | 109,581 | +0.10(+0.31%) |
Feb 17, 2021 | 32.04 | 32.24 | 31.92 | 32.20 | 173,352 | +0.04(+0.12%) |
Feb 16, 2021 | 32.40 | 32.45 | 32.07 | 32.16 | 131,295 | -0.59(-1.80%) |
Feb 12, 2021 | 32.53 | 32.81 | 32.44 | 32.75 | 149,400 | +0.02(+0.05%) |
Feb 11, 2021 | 32.59 | 32.78 | 32.57 | 32.73 | 103,990 | +0.05(+0.17%) |
Feb 10, 2021 | 32.68 | 32.75 | 32.42 | 32.68 | 128,694 | -0.73(-2.18%) |
Feb 09, 2021 | 32.90 | 33.41 | 32.90 | 33.41 | 159,441 | +0.39(+1.18%) |
Feb 08, 2021 | 33.07 | 33.07 | 32.82 | 33.02 | 172,159 | +0.29(+0.87%) |
Feb 05, 2021 | 32.83 | 32.83 | 32.57 | 32.73 | 183,400 | +0.05(+0.17%) |
Feb 04, 2021 | 32.69 | 32.81 | 32.42 | 32.68 | 248,103 | -0.23(-0.70%) |
Feb 03, 2021 | 32.70 | 32.96 | 32.64 | 32.91 | 151,279 | +0.08(+0.24%) |
Feb 02, 2021 | 32.71 | 32.84 | 32.59 | 32.83 | 152,074 | -0.07(-0.20%) |