Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 36.47 | 36.54 | 36.23 | 36.28 | 23,200 | -0.36(-0.98%) |
Apr 29, 2021 | 36.49 | 36.72 | 36.35 | 36.64 | 35,150 | +0.34(+0.94%) |
Apr 28, 2021 | 36.45 | 36.52 | 36.30 | 36.30 | 46,199 | -0.11(-0.30%) |
Apr 27, 2021 | 36.26 | 36.41 | 36.18 | 36.41 | 9,501 | +0.12(+0.33%) |
Apr 26, 2021 | 36.34 | 36.43 | 36.25 | 36.29 | 25,158 | +0.19(+0.53%) |
Apr 23, 2021 | 35.80 | 36.14 | 35.77 | 36.10 | 12,000 | +0.45(+1.26%) |
Apr 22, 2021 | 35.80 | 35.98 | 35.65 | 35.65 | 13,449 | -0.19(-0.52%) |
Apr 21, 2021 | 35.27 | 35.86 | 35.27 | 35.84 | 26,685 | +0.57(+1.61%) |
Apr 20, 2021 | 35.57 | 35.57 | 35.10 | 35.27 | 10,172 | -0.24(-0.68%) |
Apr 19, 2021 | 35.64 | 35.70 | 35.40 | 35.51 | 16,994 | -0.15(-0.42%) |
Apr 16, 2021 | 35.59 | 35.77 | 35.59 | 35.66 | 33,900 | +0.19(+0.54%) |
Apr 15, 2021 | 35.35 | 35.47 | 35.20 | 35.47 | 37,881 | +0.23(+0.65%) |
Apr 14, 2021 | 35.25 | 35.48 | 35.22 | 35.24 | 35,410 | +0.13(+0.37%) |
Apr 13, 2021 | 35.13 | 35.15 | 34.88 | 35.11 | 30,355 | -0.14(-0.40%) |
Apr 12, 2021 | 35.13 | 35.26 | 35.07 | 35.25 | 25,455 | +0.19(+0.54%) |
Apr 09, 2021 | 35.00 | 35.08 | 34.86 | 35.06 | 19,900 | +0.18(+0.52%) |
Apr 08, 2021 | 34.97 | 34.97 | 34.72 | 34.88 | 61,312 | -0.09(-0.26%) |
Apr 07, 2021 | 35.13 | 35.13 | 34.85 | 34.97 | 70,395 | -0.11(-0.31%) |
Apr 06, 2021 | 35.04 | 35.16 | 34.98 | 35.08 | 42,640 | +0.10(+0.29%) |
Apr 05, 2021 | 35.14 | 35.14 | 34.87 | 34.98 | 46,312 | +0.21(+0.60%) |
Apr 01, 2021 | 34.59 | 34.77 | 34.37 | 34.77 | 117,800 | +0.35(+1.02%) |
Mar 31, 2021 | 34.62 | 34.65 | 34.40 | 34.42 | 29,768 | -0.02(-0.06%) |
Mar 30, 2021 | 34.31 | 34.56 | 34.27 | 34.44 | 38,216 | +0.22(+0.64%) |
Mar 29, 2021 | 34.44 | 34.50 | 34.03 | 34.22 | 25,678 | -0.31(-0.90%) |
Mar 26, 2021 | 34.35 | 34.53 | 33.98 | 34.53 | 12,000 | +0.38(+1.11%) |
Mar 25, 2021 | 33.44 | 34.20 | 33.34 | 34.15 | 27,876 | +0.48(+1.43%) |
Mar 24, 2021 | 34.16 | 34.18 | 33.63 | 33.67 | 12,191 | -0.15(-0.44%) |
Mar 23, 2021 | 34.36 | 34.46 | 33.71 | 33.82 | 47,595 | -0.74(-2.14%) |
Mar 22, 2021 | 34.59 | 34.67 | 34.39 | 34.56 | 58,041 | -0.06(-0.17%) |
Mar 19, 2021 | 34.44 | 34.78 | 34.44 | 34.62 | 31,500 | -0.08(-0.23%) |
Mar 18, 2021 | 34.90 | 35.23 | 34.70 | 34.70 | 54,944 | -0.22(-0.63%) |
Mar 17, 2021 | 34.81 | 34.92 | 34.47 | 34.92 | 22,696 | +0.33(+0.95%) |
Mar 16, 2021 | 34.86 | 34.87 | 34.52 | 34.59 | 41,075 | -0.38(-1.10%) |
Mar 15, 2021 | 34.75 | 34.98 | 34.54 | 34.98 | 56,149 | +0.36(+1.03%) |
Mar 12, 2021 | 34.44 | 34.62 | 34.41 | 34.62 | 24,000 | +0.32(+0.93%) |
Mar 11, 2021 | 34.20 | 34.52 | 34.20 | 34.30 | 30,345 | +0.13(+0.38%) |
Mar 10, 2021 | 33.81 | 34.25 | 33.81 | 34.17 | 85,566 | +0.50(+1.49%) |
Mar 09, 2021 | 33.66 | 33.98 | 33.64 | 33.67 | 25,171 | -0.12(-0.36%) |
Mar 08, 2021 | 33.58 | 34.12 | 33.49 | 33.79 | 48,296 | +0.43(+1.30%) |
Mar 05, 2021 | 32.89 | 33.43 | 32.34 | 33.36 | 21,600 | +0.78(+2.39%) |
Mar 04, 2021 | 33.21 | 33.21 | 32.25 | 32.58 | 28,052 | -0.55(-1.66%) |
Mar 03, 2021 | 33.42 | 33.55 | 33.11 | 33.13 | 23,685 | -0.04(-0.12%) |
Mar 02, 2021 | 33.46 | 33.46 | 33.05 | 33.17 | 23,255 | -0.17(-0.51%) |
Mar 01, 2021 | 32.99 | 33.47 | 32.99 | 33.34 | 16,401 | +0.88(+2.71%) |
Feb 26, 2021 | 32.70 | 32.74 | 32.36 | 32.46 | 34,700 | -0.16(-0.49%) |
Feb 25, 2021 | 33.53 | 33.55 | 32.51 | 32.62 | 28,075 | -0.92(-2.74%) |
Feb 24, 2021 | 33.02 | 33.55 | 33.02 | 33.54 | 25,540 | +0.54(+1.64%) |
Feb 23, 2021 | 32.75 | 33.06 | 32.43 | 33.00 | 15,244 | -0.05(-0.15%) |
Feb 22, 2021 | 32.91 | 33.23 | 32.91 | 33.05 | 60,664 | +0.12(+0.36%) |
Feb 19, 2021 | 32.69 | 33.02 | 32.68 | 32.93 | 25,000 | +0.51(+1.57%) |
Feb 18, 2021 | 32.57 | 32.58 | 32.33 | 32.42 | 23,567 | -0.26(-0.80%) |
Feb 17, 2021 | 32.60 | 32.70 | 32.43 | 32.68 | 23,017 | -0.11(-0.34%) |
Feb 16, 2021 | 32.96 | 32.96 | 32.76 | 32.79 | 27,904 | +0.13(+0.39%) |
Feb 12, 2021 | 32.56 | 32.66 | 32.51 | 32.66 | 11,000 | +0.20(+0.63%) |
Feb 11, 2021 | 32.57 | 32.57 | 32.14 | 32.46 | 15,513 | +0.05(+0.15%) |
Feb 10, 2021 | 32.42 | 32.56 | 32.41 | 32.41 | 13,621 | +0.16(+0.50%) |
Feb 09, 2021 | 32.38 | 32.38 | 32.12 | 32.25 | 20,768 | +0.03(+0.09%) |
Feb 08, 2021 | 32.08 | 32.22 | 32.03 | 32.22 | 37,739 | +0.31(+0.97%) |
Feb 05, 2021 | 31.98 | 32.01 | 31.86 | 31.91 | 18,100 | +0.17(+0.54%) |
Feb 04, 2021 | 31.61 | 31.75 | 31.50 | 31.74 | 42,186 | +0.37(+1.18%) |
Feb 03, 2021 | 31.15 | 31.39 | 31.10 | 31.37 | 27,628 | +0.18(+0.57%) |
Feb 02, 2021 | 31.25 | 31.35 | 31.11 | 31.19 | 33,456 | +0.27(+0.88%) |