Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 31.41 | 31.67 | 31.17 | 31.25 | 279,379 | -0.42(-1.32%) |
Apr 29, 2021 | 31.98 | 32.09 | 31.53 | 31.67 | 215,268 | -0.01(-0.02%) |
Apr 28, 2021 | 31.58 | 32.06 | 31.36 | 31.68 | 447,069 | -0.18(-0.58%) |
Apr 27, 2021 | 31.64 | 32.26 | 31.64 | 31.86 | 417,021 | +0.01(+0.02%) |
Apr 26, 2021 | 31.82 | 32.29 | 31.34 | 31.86 | 491,209 | +0.30(+0.94%) |
Apr 23, 2021 | 30.65 | 32.09 | 30.64 | 31.56 | 715,741 | +1.22(+4.03%) |
Apr 22, 2021 | 31.65 | 31.65 | 29.42 | 30.34 | 339,140 | -0.84(-2.68%) |
Apr 21, 2021 | 30.58 | 31.30 | 30.20 | 31.17 | 193,090 | +0.30(+0.98%) |
Apr 20, 2021 | 32.00 | 32.00 | 30.58 | 30.87 | 162,891 | -0.87(-2.75%) |
Apr 19, 2021 | 32.10 | 32.12 | 31.39 | 31.74 | 146,788 | -0.39(-1.20%) |
Apr 16, 2021 | 32.41 | 32.57 | 31.68 | 32.13 | 270,061 | -0.12(-0.37%) |
Apr 15, 2021 | 32.08 | 32.28 | 31.44 | 32.25 | 170,489 | +0.42(+1.31%) |
Apr 14, 2021 | 32.34 | 32.41 | 31.75 | 31.83 | 192,343 | -0.13(-0.40%) |
Apr 13, 2021 | 32.29 | 32.29 | 31.55 | 31.96 | 106,367 | -0.32(-1.00%) |
Apr 12, 2021 | 32.29 | 32.45 | 31.78 | 32.28 | 139,195 | +0.18(+0.55%) |
Apr 09, 2021 | 31.54 | 32.32 | 31.30 | 32.10 | 245,266 | +0.46(+1.46%) |
Apr 08, 2021 | 31.23 | 31.84 | 30.71 | 31.64 | 267,600 | +0.38(+1.22%) |
Apr 07, 2021 | 31.99 | 32.31 | 31.07 | 31.26 | 189,328 | -0.63(-1.99%) |
Apr 06, 2021 | 32.01 | 32.53 | 31.77 | 31.89 | 178,668 | -0.21(-0.65%) |
Apr 05, 2021 | 31.85 | 32.33 | 31.54 | 32.10 | 354,032 | +0.60(+1.91%) |
Apr 01, 2021 | 31.57 | 31.62 | 30.94 | 31.50 | 186,515 | -0.05(-0.16%) |
Mar 31, 2021 | 32.21 | 32.88 | 31.42 | 31.55 | 539,923 | -0.81(-2.50%) |
Mar 30, 2021 | 31.32 | 32.48 | 31.07 | 32.36 | 430,239 | +1.13(+3.63%) |
Mar 29, 2021 | 30.96 | 31.57 | 30.45 | 31.23 | 349,980 | +0.08(+0.26%) |
Mar 26, 2021 | 30.59 | 31.17 | 30.34 | 31.15 | 180,514 | +0.82(+2.69%) |
Mar 25, 2021 | 29.42 | 30.51 | 28.95 | 30.33 | 273,200 | +0.70(+2.35%) |
Mar 24, 2021 | 30.08 | 30.50 | 29.19 | 29.63 | 219,280 | -0.22(-0.74%) |
Mar 23, 2021 | 30.10 | 30.57 | 29.58 | 29.85 | 300,336 | -0.68(-2.22%) |
Mar 22, 2021 | 31.31 | 31.64 | 30.30 | 30.53 | 223,640 | -0.66(-2.13%) |
Mar 19, 2021 | 31.88 | 31.88 | 30.83 | 31.20 | 847,929 | -0.75(-2.36%) |
Mar 18, 2021 | 31.58 | 32.39 | 31.49 | 31.95 | 489,679 | +0.40(+1.26%) |
Mar 17, 2021 | 31.21 | 31.55 | 30.89 | 31.55 | 358,996 | +0.32(+1.01%) |
Mar 16, 2021 | 31.47 | 31.56 | 30.65 | 31.24 | 487,211 | -0.09(-0.28%) |
Mar 15, 2021 | 30.76 | 31.45 | 30.38 | 31.32 | 563,810 | -0.39(-1.22%) |
Mar 12, 2021 | 30.73 | 31.89 | 30.71 | 31.71 | 403,986 | +0.89(+2.89%) |
Mar 11, 2021 | 29.84 | 31.02 | 29.78 | 30.82 | 512,473 | +0.98(+3.30%) |
Mar 10, 2021 | 29.30 | 30.08 | 29.13 | 29.84 | 444,002 | +0.61(+2.08%) |
Mar 09, 2021 | 29.12 | 29.70 | 28.30 | 29.23 | 429,244 | +0.23(+0.79%) |
Mar 08, 2021 | 29.01 | 29.55 | 28.48 | 29.00 | 409,900 | +0.22(+0.77%) |
Mar 05, 2021 | 27.98 | 28.80 | 27.50 | 28.78 | 387,403 | +1.17(+4.22%) |
Mar 04, 2021 | 27.54 | 27.84 | 27.34 | 27.61 | 495,377 | +0.13(+0.46%) |
Mar 03, 2021 | 26.75 | 27.98 | 26.75 | 27.49 | 460,686 | +0.32(+1.19%) |
Mar 02, 2021 | 27.40 | 27.49 | 27.05 | 27.16 | 283,987 | -0.14(-0.51%) |
Mar 01, 2021 | 27.46 | 27.74 | 27.19 | 27.30 | 343,230 | +0.44(+1.63%) |
Feb 26, 2021 | 27.02 | 27.30 | 26.52 | 26.87 | 263,270 | +0.04(+0.17%) |
Feb 25, 2021 | 27.60 | 28.11 | 26.70 | 26.82 | 515,747 | -1.05(-3.77%) |
Feb 24, 2021 | 26.99 | 28.05 | 26.87 | 27.87 | 325,921 | +1.06(+3.94%) |
Feb 23, 2021 | 26.06 | 26.90 | 26.04 | 26.82 | 369,788 | +0.49(+1.87%) |
Feb 22, 2021 | 25.89 | 26.82 | 25.87 | 26.32 | 375,063 | +0.35(+1.36%) |
Feb 19, 2021 | 25.01 | 26.20 | 24.94 | 25.97 | 447,891 | +1.04(+4.17%) |
Feb 18, 2021 | 25.52 | 26.05 | 24.72 | 24.93 | 368,270 | -0.67(-2.61%) |
Feb 17, 2021 | 25.23 | 25.83 | 25.08 | 25.60 | 261,269 | -0.03(-0.12%) |
Feb 16, 2021 | 26.17 | 26.53 | 25.57 | 25.63 | 332,364 | -0.52(-2.00%) |
Feb 12, 2021 | 26.20 | 26.39 | 25.72 | 26.15 | 399,835 | -0.20(-0.74%) |
Feb 11, 2021 | 26.83 | 28.01 | 25.44 | 26.35 | 541,898 | -0.26(-0.97%) |
Feb 10, 2021 | 27.21 | 27.82 | 26.59 | 26.61 | 229,871 | -0.62(-2.27%) |
Feb 09, 2021 | 27.50 | 27.56 | 27.07 | 27.23 | 476,400 | -0.44(-1.60%) |
Feb 08, 2021 | 27.27 | 27.89 | 27.27 | 27.67 | 210,412 | +0.62(+2.31%) |
Feb 05, 2021 | 27.50 | 27.82 | 26.73 | 27.04 | 223,311 | -0.08(-0.28%) |
Feb 04, 2021 | 27.01 | 27.36 | 26.60 | 27.12 | 433,330 | +0.12(+0.44%) |
Feb 03, 2021 | 27.11 | 27.79 | 26.78 | 27.00 | 285,974 | -0.20(-0.72%) |
Feb 02, 2021 | 27.19 | 28.23 | 27.16 | 27.19 | 319,409 | +0.33(+1.24%) |