Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.85 | 33.22 | 32.66 | 32.69 | 291,639 | -0.14(-0.43%) |
Apr 29, 2021 | 32.64 | 33.03 | 32.60 | 32.83 | 161,483 | +0.20(+0.62%) |
Apr 28, 2021 | 33.01 | 33.29 | 32.58 | 32.63 | 309,239 | -0.31(-0.93%) |
Apr 27, 2021 | 33.08 | 33.21 | 32.59 | 32.94 | 417,735 | -0.08(-0.25%) |
Apr 26, 2021 | 34.38 | 34.38 | 32.97 | 33.02 | 445,548 | -1.12(-3.28%) |
Apr 23, 2021 | 34.32 | 34.35 | 33.83 | 34.14 | 260,790 | -0.12(-0.36%) |
Apr 22, 2021 | 34.41 | 34.54 | 34.05 | 34.26 | 193,524 | -0.10(-0.31%) |
Apr 21, 2021 | 33.99 | 34.44 | 33.97 | 34.37 | 159,874 | +0.37(+1.08%) |
Apr 20, 2021 | 34.25 | 34.29 | 33.83 | 34.00 | 245,092 | -0.31(-0.89%) |
Apr 19, 2021 | 34.42 | 34.45 | 34.02 | 34.31 | 181,569 | -0.02(-0.05%) |
Apr 16, 2021 | 34.28 | 34.51 | 33.97 | 34.32 | 254,156 | -0.05(-0.15%) |
Apr 15, 2021 | 34.59 | 34.80 | 34.32 | 34.38 | 184,600 | -0.19(-0.56%) |
Apr 14, 2021 | 34.33 | 34.71 | 33.79 | 34.57 | 303,597 | +0.23(+0.66%) |
Apr 13, 2021 | 34.78 | 34.94 | 34.26 | 34.34 | 364,651 | -0.56(-1.60%) |
Apr 12, 2021 | 34.66 | 35.13 | 34.65 | 34.90 | 286,444 | +0.34(+0.99%) |
Apr 09, 2021 | 34.39 | 34.56 | 34.11 | 34.56 | 244,662 | +0.20(+0.59%) |
Apr 08, 2021 | 34.54 | 34.66 | 34.16 | 34.36 | 324,467 | -0.22(-0.63%) |
Apr 07, 2021 | 34.21 | 34.80 | 33.92 | 34.58 | 487,959 | +0.37(+1.07%) |
Apr 06, 2021 | 33.55 | 34.25 | 33.50 | 34.21 | 250,225 | +0.66(+1.98%) |
Apr 05, 2021 | 34.10 | 34.36 | 33.26 | 33.55 | 352,800 | -0.40(-1.18%) |
Apr 01, 2021 | 33.69 | 34.04 | 33.13 | 33.95 | 454,209 | +0.36(+1.07%) |
Mar 31, 2021 | 34.16 | 34.32 | 33.30 | 33.59 | 471,623 | -0.58(-1.69%) |
Mar 30, 2021 | 35.03 | 35.15 | 34.10 | 34.17 | 560,160 | -0.77(-2.20%) |
Mar 29, 2021 | 34.90 | 35.95 | 34.11 | 34.94 | 479,434 | -0.48(-1.36%) |
Mar 26, 2021 | 35.84 | 36.17 | 34.99 | 35.42 | 564,931 | -0.53(-1.48%) |
Mar 25, 2021 | 35.57 | 36.11 | 34.83 | 35.95 | 329,561 | +0.77(+2.19%) |
Mar 24, 2021 | 36.06 | 36.10 | 34.77 | 35.18 | 591,282 | -0.80(-2.24%) |
Mar 23, 2021 | 36.68 | 36.92 | 35.75 | 35.98 | 678,394 | -0.73(-2.00%) |
Mar 22, 2021 | 37.03 | 37.26 | 36.47 | 36.72 | 491,735 | -0.24(-0.64%) |
Mar 19, 2021 | 36.72 | 37.22 | 36.68 | 36.96 | 729,755 | +0.19(+0.52%) |
Mar 18, 2021 | 36.30 | 36.86 | 35.75 | 36.76 | 306,190 | +0.48(+1.33%) |
Mar 17, 2021 | 36.44 | 36.64 | 35.77 | 36.28 | 395,073 | -0.24(-0.65%) |
Mar 16, 2021 | 37.11 | 37.30 | 36.42 | 36.52 | 229,464 | -0.76(-2.04%) |
Mar 15, 2021 | 36.83 | 37.32 | 36.67 | 37.28 | 214,137 | +0.22(+0.59%) |
Mar 12, 2021 | 37.55 | 37.63 | 36.66 | 37.06 | 374,028 | -0.26(-0.70%) |
Mar 11, 2021 | 37.46 | 37.78 | 37.02 | 37.32 | 237,952 | -0.23(-0.61%) |
Mar 10, 2021 | 36.72 | 37.80 | 36.71 | 37.55 | 261,135 | +0.22(+0.59%) |
Mar 09, 2021 | 36.81 | 37.39 | 36.29 | 37.33 | 506,337 | +0.57(+1.55%) |
Mar 08, 2021 | 35.87 | 37.04 | 35.78 | 36.76 | 500,847 | +0.99(+2.76%) |
Mar 05, 2021 | 35.22 | 36.11 | 35.18 | 35.77 | 486,465 | +0.73(+2.07%) |
Mar 04, 2021 | 34.48 | 35.39 | 34.29 | 35.05 | 366,509 | +0.62(+1.80%) |
Mar 03, 2021 | 34.04 | 35.10 | 33.81 | 34.43 | 293,096 | +0.59(+1.73%) |
Mar 02, 2021 | 33.41 | 33.90 | 33.08 | 33.84 | 358,411 | +0.43(+1.28%) |
Mar 01, 2021 | 33.37 | 33.75 | 33.06 | 33.41 | 372,149 | +0.10(+0.31%) |
Feb 26, 2021 | 33.50 | 33.97 | 33.13 | 33.31 | 446,317 | -0.25(-0.76%) |
Feb 25, 2021 | 34.25 | 34.73 | 33.33 | 33.56 | 372,083 | -0.47(-1.39%) |
Feb 24, 2021 | 34.02 | 34.39 | 33.96 | 34.04 | 229,564 | +0.07(+0.21%) |
Feb 23, 2021 | 34.13 | 34.30 | 33.76 | 33.97 | 231,725 | +0.20(+0.60%) |
Feb 22, 2021 | 33.86 | 33.93 | 33.16 | 33.76 | 227,974 | -0.10(-0.28%) |
Feb 19, 2021 | 34.58 | 34.58 | 33.83 | 33.86 | 371,397 | -0.61(-1.78%) |
Feb 18, 2021 | 34.76 | 34.91 | 34.30 | 34.47 | 228,691 | -0.24(-0.68%) |
Feb 17, 2021 | 34.34 | 34.94 | 34.13 | 34.71 | 221,808 | +0.47(+1.38%) |
Feb 16, 2021 | 34.11 | 34.35 | 33.97 | 34.24 | 231,994 | +0.08(+0.23%) |
Feb 12, 2021 | 33.96 | 34.34 | 33.80 | 34.16 | 134,970 | +0.04(+0.10%) |
Feb 11, 2021 | 34.36 | 34.56 | 33.68 | 34.12 | 235,812 | -0.24(-0.69%) |
Feb 10, 2021 | 34.67 | 34.73 | 33.94 | 34.36 | 241,346 | -0.10(-0.28%) |
Feb 09, 2021 | 34.42 | 34.63 | 34.05 | 34.45 | 265,619 | +0.34(+1.00%) |
Feb 08, 2021 | 33.83 | 34.26 | 33.63 | 34.11 | 322,826 | +0.38(+1.14%) |
Feb 05, 2021 | 34.09 | 34.30 | 33.55 | 33.73 | 185,412 | -0.19(-0.57%) |
Feb 04, 2021 | 33.41 | 33.96 | 33.04 | 33.92 | 239,572 | +0.52(+1.54%) |
Feb 03, 2021 | 33.44 | 33.75 | 33.01 | 33.41 | 237,233 | -0.04(-0.13%) |
Feb 02, 2021 | 33.62 | 33.99 | 33.06 | 33.45 | 189,504 | +0.08(+0.24%) |