Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.54 | 32.89 | 32.51 | 32.51 | 563,515 | +0.04(+0.11%) |
Apr 29, 2021 | 32.17 | 32.64 | 32.17 | 32.47 | 302,133 | +0.29(+0.91%) |
Apr 28, 2021 | 32.34 | 32.42 | 31.81 | 32.18 | 281,816 | +0.03(+0.09%) |
Apr 27, 2021 | 32.47 | 32.97 | 32.08 | 32.15 | 495,050 | -0.55(-1.69%) |
Apr 26, 2021 | 32.96 | 32.98 | 32.62 | 32.70 | 220,189 | -0.06(-0.20%) |
Apr 23, 2021 | 32.57 | 32.94 | 32.49 | 32.76 | 296,546 | +0.11(+0.34%) |
Apr 22, 2021 | 32.88 | 32.91 | 32.45 | 32.65 | 202,154 | -0.14(-0.42%) |
Apr 21, 2021 | 32.48 | 32.96 | 32.48 | 32.79 | 300,698 | +0.23(+0.71%) |
Apr 20, 2021 | 32.60 | 33.00 | 32.46 | 32.56 | 447,730 | +0.00(+0.00%) |
Apr 19, 2021 | 32.30 | 32.78 | 32.22 | 32.56 | 282,785 | +0.21(+0.65%) |
Apr 16, 2021 | 32.40 | 32.62 | 32.21 | 32.35 | 386,043 | +0.04(+0.11%) |
Apr 15, 2021 | 32.16 | 32.56 | 31.96 | 32.31 | 350,737 | +0.17(+0.54%) |
Apr 14, 2021 | 31.72 | 32.26 | 31.70 | 32.14 | 459,774 | +0.59(+1.87%) |
Apr 13, 2021 | 31.62 | 32.01 | 31.49 | 31.55 | 290,903 | -0.30(-0.95%) |
Apr 12, 2021 | 31.41 | 31.88 | 31.40 | 31.85 | 415,945 | +0.46(+1.46%) |
Apr 09, 2021 | 31.25 | 31.45 | 30.83 | 31.39 | 243,914 | +0.17(+0.56%) |
Apr 08, 2021 | 31.31 | 31.78 | 31.00 | 31.22 | 502,762 | -0.09(-0.29%) |
Apr 07, 2021 | 31.48 | 32.18 | 31.19 | 31.31 | 403,258 | +0.01(+0.03%) |
Apr 06, 2021 | 31.39 | 31.82 | 31.25 | 31.30 | 328,214 | -0.29(-0.93%) |
Apr 05, 2021 | 32.30 | 32.44 | 31.29 | 31.60 | 474,185 | -0.37(-1.15%) |
Apr 01, 2021 | 31.14 | 31.97 | 30.97 | 31.96 | 669,215 | +0.84(+2.69%) |
Mar 31, 2021 | 30.54 | 31.65 | 30.54 | 31.13 | 670,163 | -0.11(-0.35%) |
Mar 30, 2021 | 31.44 | 31.62 | 31.16 | 31.24 | 497,967 | -0.21(-0.67%) |
Mar 29, 2021 | 31.45 | 31.85 | 31.36 | 31.45 | 287,156 | -0.08(-0.26%) |
Mar 26, 2021 | 31.25 | 31.56 | 31.24 | 31.53 | 306,877 | +0.29(+0.91%) |
Mar 25, 2021 | 30.83 | 31.34 | 30.71 | 31.25 | 321,970 | +0.43(+1.40%) |
Mar 24, 2021 | 30.67 | 31.23 | 30.60 | 30.82 | 431,632 | +0.17(+0.54%) |
Mar 23, 2021 | 30.86 | 31.00 | 30.05 | 30.65 | 462,796 | -0.16(-0.51%) |
Mar 22, 2021 | 30.52 | 31.05 | 30.39 | 30.81 | 438,085 | +0.17(+0.57%) |
Mar 19, 2021 | 31.21 | 31.35 | 30.58 | 30.63 | 995,993 | -0.46(-1.48%) |
Mar 18, 2021 | 31.27 | 31.87 | 31.02 | 31.09 | 1,285,553 | -0.17(-0.56%) |
Mar 17, 2021 | 31.27 | 32.06 | 30.83 | 31.27 | 2,073,535 | +0.04(+0.12%) |
Mar 16, 2021 | 31.39 | 31.49 | 30.73 | 31.23 | 576,089 | -0.12(-0.38%) |
Mar 15, 2021 | 31.41 | 31.71 | 31.07 | 31.35 | 586,852 | -0.11(-0.35%) |
Mar 12, 2021 | 31.16 | 31.85 | 31.00 | 31.46 | 840,053 | +0.27(+0.86%) |
Mar 11, 2021 | 31.33 | 31.55 | 31.07 | 31.19 | 906,709 | -0.06(-0.21%) |
Mar 10, 2021 | 31.02 | 31.60 | 30.81 | 31.26 | 712,576 | +0.42(+1.37%) |
Mar 09, 2021 | 31.77 | 32.14 | 30.70 | 30.83 | 770,096 | -0.90(-2.84%) |
Mar 08, 2021 | 31.32 | 32.16 | 31.06 | 31.73 | 554,599 | +0.64(+2.07%) |
Mar 05, 2021 | 30.25 | 31.30 | 29.88 | 31.09 | 577,760 | +1.00(+3.33%) |
Mar 04, 2021 | 30.53 | 30.87 | 29.83 | 30.09 | 430,076 | -0.36(-1.18%) |
Mar 03, 2021 | 30.52 | 30.59 | 29.89 | 30.45 | 445,134 | -0.15(-0.48%) |
Mar 02, 2021 | 30.81 | 31.10 | 30.52 | 30.59 | 545,424 | -0.02(-0.06%) |
Mar 01, 2021 | 31.32 | 31.56 | 30.39 | 30.61 | 838,238 | -0.49(-1.57%) |
Feb 26, 2021 | 30.93 | 31.42 | 30.91 | 31.10 | 473,148 | -0.17(-0.56%) |
Feb 25, 2021 | 31.22 | 32.26 | 30.83 | 31.28 | 692,157 | +0.02(+0.06%) |
Feb 24, 2021 | 31.28 | 31.74 | 31.14 | 31.26 | 1,587,559 | -0.08(-0.26%) |
Feb 23, 2021 | 31.49 | 31.78 | 31.18 | 31.34 | 461,771 | -0.16(-0.49%) |
Feb 22, 2021 | 30.93 | 31.64 | 30.59 | 31.49 | 419,735 | +0.56(+1.80%) |
Feb 19, 2021 | 30.53 | 30.95 | 30.43 | 30.94 | 314,387 | +0.21(+0.68%) |
Feb 18, 2021 | 31.48 | 31.49 | 30.23 | 30.73 | 413,402 | -0.69(-2.18%) |
Feb 17, 2021 | 31.72 | 31.96 | 31.20 | 31.41 | 423,891 | -0.38(-1.18%) |
Feb 16, 2021 | 32.23 | 32.37 | 31.75 | 31.79 | 463,863 | -0.42(-1.31%) |
Feb 12, 2021 | 32.16 | 32.41 | 31.87 | 32.21 | 292,845 | +0.18(+0.57%) |
Feb 11, 2021 | 31.90 | 32.31 | 31.74 | 32.02 | 616,483 | +0.05(+0.17%) |
Feb 10, 2021 | 32.11 | 32.34 | 31.90 | 31.97 | 226,714 | -0.04(-0.11%) |
Feb 09, 2021 | 32.34 | 32.55 | 31.87 | 32.01 | 290,120 | -0.23(-0.71%) |
Feb 08, 2021 | 32.36 | 32.36 | 31.88 | 32.24 | 466,680 | +0.06(+0.20%) |
Feb 05, 2021 | 32.64 | 32.64 | 31.77 | 32.17 | 562,508 | -0.32(-0.98%) |
Feb 04, 2021 | 32.34 | 32.59 | 31.46 | 32.49 | 609,719 | +0.03(+0.08%) |
Feb 03, 2021 | 33.32 | 33.45 | 31.56 | 32.46 | 1,137,576 | +0.02(+0.06%) |
Feb 02, 2021 | 31.68 | 33.74 | 31.68 | 32.45 | 1,099,365 | +1.11(+3.53%) |