Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.02 | 32.02 | 31.79 | 31.79 | 2,800 | -0.21(-0.64%) |
Apr 29, 2021 | 31.82 | 32.01 | 31.82 | 32.00 | 1,668 | -0.03(-0.10%) |
Apr 28, 2021 | 32.10 | 32.10 | 32.03 | 32.03 | 5,718 | -0.09(-0.27%) |
Apr 27, 2021 | 32.26 | 32.27 | 32.11 | 32.11 | 2,793 | +0.32(+1.01%) |
Apr 26, 2021 | 31.63 | 31.79 | 31.49 | 31.79 | 5,017 | +0.12(+0.38%) |
Apr 23, 2021 | 31.55 | 31.71 | 31.46 | 31.67 | 2,300 | +0.13(+0.40%) |
Apr 22, 2021 | 31.74 | 31.82 | 31.53 | 31.55 | 2,120 | -0.13(-0.41%) |
Apr 21, 2021 | 31.68 | 31.68 | 31.68 | 195 | +0.00(+0.00%) | |
Apr 20, 2021 | 32.23 | 32.23 | 31.44 | 31.68 | 4,701 | -0.59(-1.83%) |
Apr 19, 2021 | 32.27 | 32.27 | 32.27 | 32.27 | 645 | +0.46(+1.45%) |
Apr 16, 2021 | 31.67 | 31.92 | 31.67 | 31.81 | 3,400 | +0.09(+0.27%) |
Apr 15, 2021 | 31.59 | 31.72 | 31.59 | 31.72 | 1,745 | +0.13(+0.40%) |
Apr 14, 2021 | 31.41 | 31.82 | 31.41 | 31.59 | 2,965 | +0.38(+1.21%) |
Apr 13, 2021 | 31.64 | 31.64 | 31.09 | 31.22 | 540 | -0.12(-0.39%) |
Apr 12, 2021 | 31.73 | 31.81 | 31.16 | 31.34 | 289,207 | -0.37(-1.16%) |
Apr 09, 2021 | 31.92 | 32.03 | 31.53 | 31.71 | 412,700 | -0.01(-0.02%) |
Apr 08, 2021 | 32.05 | 32.05 | 31.64 | 31.72 | 27,061 | -0.07(-0.22%) |
Apr 07, 2021 | 31.72 | 31.79 | 31.72 | 31.79 | 14,988 | -0.07(-0.23%) |
Apr 06, 2021 | 32.00 | 32.18 | 31.86 | 31.86 | 249,682 | -0.09(-0.28%) |
Apr 05, 2021 | 31.97 | 32.11 | 31.95 | 31.95 | 2,084 | +0.25(+0.78%) |
Apr 01, 2021 | 32.03 | 32.03 | 31.55 | 31.70 | 2,000 | +0.10(+0.32%) |
Mar 31, 2021 | 31.74 | 31.84 | 31.60 | 31.60 | 2,809 | -0.01(-0.03%) |
Mar 30, 2021 | 31.61 | 31.61 | 31.51 | 31.61 | 2,164 | +0.24(+0.78%) |
Mar 29, 2021 | 31.99 | 31.99 | 31.26 | 31.37 | 2,633 | -0.00(-0.02%) |
Mar 26, 2021 | 31.33 | 31.70 | 30.94 | 31.37 | 4,200 | +0.56(+1.82%) |
Mar 25, 2021 | 28.75 | 30.81 | 28.67 | 30.81 | 2,457 | +1.88(+6.50%) |
Mar 24, 2021 | 30.11 | 30.14 | 28.93 | 28.93 | 11,126 | -1.91(-6.19%) |
Mar 23, 2021 | 31.06 | 31.06 | 30.84 | 30.84 | 1,915 | -0.35(-1.11%) |
Mar 22, 2021 | 31.08 | 31.20 | 31.08 | 31.19 | 2,653 | +0.28(+0.90%) |
Mar 19, 2021 | 30.43 | 31.14 | 30.35 | 30.91 | 8,500 | +0.41(+1.34%) |
Mar 18, 2021 | 30.60 | 30.75 | 30.50 | 30.50 | 4,285 | -0.28(-0.90%) |
Mar 17, 2021 | 30.54 | 30.78 | 30.41 | 30.78 | 1,452 | -0.08(-0.27%) |
Mar 16, 2021 | 30.99 | 31.00 | 30.75 | 30.86 | 5,853 | -0.12(-0.39%) |
Mar 15, 2021 | 30.88 | 30.98 | 30.76 | 30.98 | 10,283 | +0.45(+1.47%) |
Mar 12, 2021 | 30.36 | 30.58 | 30.34 | 30.53 | 5,300 | +0.25(+0.83%) |
Mar 11, 2021 | 30.16 | 30.48 | 30.16 | 30.28 | 7,482 | +0.29(+0.97%) |
Mar 10, 2021 | 29.70 | 30.05 | 29.50 | 29.99 | 38,675 | +0.48(+1.63%) |
Mar 09, 2021 | 29.48 | 29.76 | 29.45 | 29.51 | 3,148 | +0.45(+1.55%) |
Mar 08, 2021 | 29.48 | 29.50 | 29.06 | 29.06 | 2,721 | +0.15(+0.52%) |
Mar 05, 2021 | 29.03 | 29.03 | 28.07 | 28.91 | 8,800 | +0.40(+1.40%) |
Mar 04, 2021 | 29.20 | 29.23 | 28.41 | 28.51 | 15,967 | -0.60(-2.06%) |
Mar 03, 2021 | 29.71 | 29.76 | 29.11 | 29.11 | 32,877 | -0.65(-2.18%) |
Mar 02, 2021 | 30.50 | 30.50 | 29.75 | 29.76 | 14,022 | -0.71(-2.33%) |
Mar 01, 2021 | 30.07 | 30.50 | 30.02 | 30.47 | 2,701 | +0.85(+2.87%) |
Feb 26, 2021 | 29.58 | 29.89 | 29.49 | 29.62 | 5,900 | +0.21(+0.71%) |
Feb 25, 2021 | 30.25 | 30.25 | 29.41 | 29.41 | 3,458 | -0.80(-2.65%) |
Feb 24, 2021 | 30.31 | 30.31 | 30.04 | 30.21 | 19,280 | -0.34(-1.11%) |
Feb 23, 2021 | 30.21 | 30.71 | 30.21 | 30.55 | 25,368 | -0.34(-1.09%) |
Feb 22, 2021 | 30.89 | 30.89 | 30.89 | 30.89 | 678 | -0.54(-1.73%) |
Feb 19, 2021 | 31.46 | 31.57 | 31.34 | 31.43 | 3,100 | +0.33(+1.06%) |
Feb 18, 2021 | 31.03 | 31.10 | 30.93 | 31.10 | 2,351 | +0.05(+0.16%) |
Feb 17, 2021 | 31.31 | 31.91 | 30.98 | 31.05 | 53,314 | -0.30(-0.95%) |
Feb 16, 2021 | 31.68 | 32.42 | 31.23 | 31.35 | 24,368 | -0.43(-1.36%) |
Feb 12, 2021 | 31.52 | 32.00 | 31.25 | 31.78 | 4,000 | +0.28(+0.89%) |
Feb 11, 2021 | 32.20 | 32.20 | 31.24 | 31.50 | 1,873 | -0.17(-0.54%) |
Feb 10, 2021 | 31.33 | 31.67 | 31.26 | 31.67 | 1,985 | +0.09(+0.28%) |
Feb 09, 2021 | 31.67 | 31.67 | 31.50 | 31.58 | 1,506 | +0.07(+0.21%) |
Feb 08, 2021 | 31.37 | 31.56 | 31.37 | 31.52 | 4,072 | +0.28(+0.88%) |
Feb 05, 2021 | 31.11 | 31.24 | 31.08 | 31.24 | 3,900 | +0.25(+0.82%) |
Feb 04, 2021 | 30.46 | 30.98 | 30.46 | 30.98 | 7,756 | +0.67(+2.22%) |
Feb 03, 2021 | 30.16 | 30.49 | 30.03 | 30.31 | 15,188 | +0.20(+0.68%) |
Feb 02, 2021 | 29.24 | 30.15 | 29.24 | 30.11 | 1,947 | +0.27(+0.92%) |