Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.81 | 33.83 | 33.59 | 33.62 | 2,500 | -0.36(-1.07%) |
Apr 29, 2021 | 34.05 | 34.05 | 33.80 | 33.99 | 5,964 | +0.05(+0.14%) |
Apr 28, 2021 | 34.20 | 34.20 | 33.87 | 33.94 | 2,956 | +0.08(+0.25%) |
Apr 27, 2021 | 33.97 | 33.97 | 33.76 | 33.86 | 1,742 | -0.04(-0.11%) |
Apr 26, 2021 | 33.91 | 34.02 | 33.89 | 33.89 | 571 | +0.12(+0.34%) |
Apr 23, 2021 | 33.30 | 33.82 | 33.30 | 33.78 | 729 | +0.54(+1.61%) |
Apr 22, 2021 | 33.29 | 33.58 | 33.24 | 33.24 | 724 | -0.12(-0.36%) |
Apr 21, 2021 | 32.76 | 33.36 | 32.69 | 33.36 | 3,554 | +0.63(+1.92%) |
Apr 20, 2021 | 33.36 | 33.36 | 32.57 | 32.73 | 10,999 | -0.66(-1.98%) |
Apr 19, 2021 | 33.18 | 33.40 | 33.18 | 33.40 | 923 | -0.37(-1.11%) |
Apr 16, 2021 | 33.59 | 33.78 | 33.55 | 33.77 | 9,482 | +0.17(+0.49%) |
Apr 15, 2021 | 33.65 | 33.65 | 33.43 | 33.60 | 2,546 | +0.14(+0.42%) |
Apr 14, 2021 | 33.20 | 33.77 | 33.18 | 33.46 | 12,538 | +0.29(+0.87%) |
Apr 13, 2021 | 33.18 | 33.40 | 32.96 | 33.18 | 6,211 | -0.26(-0.77%) |
Apr 12, 2021 | 33.31 | 33.43 | 33.27 | 33.43 | 1,950 | -0.04(-0.12%) |
Apr 09, 2021 | 33.40 | 33.47 | 33.34 | 33.47 | 6,668 | +0.08(+0.23%) |
Apr 08, 2021 | 33.03 | 33.39 | 33.03 | 33.39 | 183,129 | +0.23(+0.69%) |
Apr 07, 2021 | 33.80 | 33.80 | 33.16 | 33.16 | 16,174 | -0.42(-1.24%) |
Apr 06, 2021 | 33.95 | 33.95 | 33.58 | 33.58 | 31,860 | -0.12(-0.35%) |
Apr 05, 2021 | 33.85 | 33.85 | 33.57 | 33.70 | 7,437 | +0.14(+0.41%) |
Apr 01, 2021 | 33.11 | 33.56 | 33.11 | 33.56 | 31,260 | +0.43(+1.29%) |
Mar 31, 2021 | 33.00 | 33.35 | 33.00 | 33.13 | 42,643 | +0.31(+0.95%) |
Mar 30, 2021 | 32.45 | 32.96 | 32.41 | 32.82 | 2,414 | +0.46(+1.43%) |
Mar 29, 2021 | 33.24 | 33.24 | 32.36 | 32.36 | 23,117 | -0.83(-2.49%) |
Mar 26, 2021 | 32.94 | 33.18 | 32.59 | 33.18 | 6,564 | +0.64(+1.97%) |
Mar 25, 2021 | 31.53 | 32.54 | 31.53 | 32.54 | 1,309 | +0.73(+2.31%) |
Mar 24, 2021 | 32.72 | 32.97 | 31.81 | 31.81 | 6,765 | -0.49(-1.50%) |
Mar 23, 2021 | 33.31 | 33.36 | 32.29 | 32.29 | 13,970 | -1.33(-3.97%) |
Mar 22, 2021 | 34.00 | 34.00 | 33.46 | 33.63 | 5,946 | -0.47(-1.37%) |
Mar 19, 2021 | 33.96 | 34.13 | 33.57 | 34.09 | 22,972 | +0.18(+0.54%) |
Mar 18, 2021 | 34.72 | 34.93 | 33.91 | 33.91 | 14,063 | -0.76(-2.20%) |
Mar 17, 2021 | 34.27 | 34.73 | 34.04 | 34.67 | 36,469 | +0.31(+0.92%) |
Mar 16, 2021 | 34.36 | 34.47 | 34.35 | 34.36 | 1,571 | -0.46(-1.33%) |
Mar 15, 2021 | 34.90 | 34.90 | 34.57 | 34.82 | 9,893 | +0.03(+0.08%) |
Mar 12, 2021 | 34.42 | 34.79 | 34.42 | 34.79 | 15,454 | +0.28(+0.82%) |
Mar 11, 2021 | 34.23 | 34.53 | 34.23 | 34.51 | 2,615 | +0.43(+1.28%) |
Mar 10, 2021 | 34.01 | 34.11 | 34.00 | 34.07 | 4,002 | +0.66(+1.99%) |
Mar 09, 2021 | 33.49 | 33.64 | 33.41 | 33.41 | 1,216 | +0.26(+0.78%) |
Mar 08, 2021 | 32.68 | 33.17 | 32.68 | 33.15 | 2,492 | +1.21(+3.80%) |
Mar 05, 2021 | 32.10 | 32.10 | 31.41 | 31.94 | 2,192 | +0.21(+0.65%) |
Mar 04, 2021 | 32.37 | 32.40 | 31.66 | 31.73 | 1,478 | -1.04(-3.17%) |
Mar 03, 2021 | 32.51 | 32.77 | 32.48 | 32.77 | 1,938 | +0.28(+0.86%) |
Mar 02, 2021 | 32.85 | 32.85 | 32.49 | 32.49 | 11,132 | -0.36(-1.11%) |
Mar 01, 2021 | 32.66 | 32.95 | 32.66 | 32.85 | 1,433 | +0.95(+2.96%) |
Feb 26, 2021 | 31.98 | 32.25 | 31.30 | 31.91 | 24,747 | -0.00(-0.00%) |
Feb 25, 2021 | 33.04 | 33.04 | 31.88 | 31.91 | 8,220 | -1.06(-3.23%) |
Feb 24, 2021 | 32.26 | 32.97 | 32.26 | 32.97 | 4,552 | +0.86(+2.69%) |
Feb 23, 2021 | 31.84 | 32.11 | 31.46 | 32.11 | 24,060 | -0.10(-0.32%) |
Feb 22, 2021 | 32.09 | 32.42 | 32.09 | 32.21 | 2,708 | +0.25(+0.80%) |
Feb 19, 2021 | 31.97 | 32.04 | 31.96 | 31.96 | 1,670 | +0.51(+1.62%) |
Feb 18, 2021 | 31.40 | 31.56 | 31.37 | 31.45 | 140,723 | -0.39(-1.24%) |
Feb 17, 2021 | 31.75 | 31.87 | 31.74 | 31.85 | 12,028 | -0.15(-0.47%) |
Feb 16, 2021 | 32.14 | 32.14 | 31.94 | 32.00 | 1,137 | -0.09(-0.29%) |
Feb 12, 2021 | 31.95 | 32.09 | 31.94 | 32.09 | 1,461 | +0.13(+0.39%) |
Feb 11, 2021 | 31.91 | 31.96 | 31.49 | 31.96 | 3,403 | +0.02(+0.05%) |
Feb 10, 2021 | 32.28 | 32.28 | 31.87 | 31.95 | 2,644 | -0.18(-0.55%) |
Feb 09, 2021 | 31.82 | 32.23 | 31.82 | 32.12 | 2,178 | +0.16(+0.50%) |
Feb 08, 2021 | 31.50 | 31.96 | 31.50 | 31.96 | 3,544 | +0.80(+2.55%) |
Feb 05, 2021 | 31.15 | 31.17 | 30.94 | 31.17 | 15,976 | +0.31(+1.01%) |
Feb 04, 2021 | 30.83 | 30.86 | 30.79 | 30.86 | 4,140 | +0.61(+2.00%) |
Feb 03, 2021 | 30.19 | 30.25 | 29.94 | 30.25 | 10,861 | +0.05(+0.16%) |
Feb 02, 2021 | 30.01 | 30.20 | 30.01 | 30.20 | 1,885 | +0.46(+1.55%) |