Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.66 | 34.71 | 34.44 | 34.47 | 5,676 | -0.29(-0.84%) |
Apr 29, 2021 | 34.75 | 34.83 | 34.61 | 34.76 | 5,124 | +0.02(+0.05%) |
Apr 28, 2021 | 34.69 | 34.77 | 34.66 | 34.74 | 2,549 | +0.12(+0.34%) |
Apr 27, 2021 | 34.59 | 34.67 | 34.55 | 34.62 | 4,535 | -0.12(-0.34%) |
Apr 26, 2021 | 34.73 | 34.82 | 34.73 | 34.74 | 8,645 | +0.02(+0.06%) |
Apr 23, 2021 | 34.58 | 34.72 | 34.58 | 34.72 | 1,091 | +0.28(+0.81%) |
Apr 22, 2021 | 34.51 | 34.51 | 34.45 | 34.45 | 881 | -0.03(-0.09%) |
Apr 21, 2021 | 34.35 | 34.52 | 34.30 | 34.48 | 5,002 | +0.02(+0.05%) |
Apr 20, 2021 | 34.47 | 34.53 | 34.46 | 34.46 | 3,941 | -0.25(-0.73%) |
Apr 19, 2021 | 34.66 | 34.71 | 34.65 | 34.71 | 1,097 | -0.08(-0.22%) |
Apr 16, 2021 | 34.78 | 34.83 | 34.73 | 34.79 | 3,711 | +0.19(+0.55%) |
Apr 15, 2021 | 34.53 | 34.60 | 34.50 | 34.60 | 3,453 | +0.21(+0.62%) |
Apr 14, 2021 | 34.40 | 34.51 | 34.32 | 34.38 | 3,729 | +0.19(+0.57%) |
Apr 13, 2021 | 34.07 | 34.19 | 34.05 | 34.19 | 2,170 | +0.25(+0.74%) |
Apr 12, 2021 | 33.95 | 33.95 | 33.82 | 33.94 | 2,784 | -0.08(-0.24%) |
Apr 09, 2021 | 34.03 | 34.05 | 33.94 | 34.02 | 18,559 | -0.06(-0.17%) |
Apr 08, 2021 | 33.99 | 34.07 | 33.99 | 34.07 | 1,768 | +0.19(+0.57%) |
Apr 07, 2021 | 33.78 | 33.88 | 33.77 | 33.88 | 4,410 | +0.31(+0.92%) |
Apr 06, 2021 | 33.56 | 33.63 | 33.55 | 33.57 | 4,757 | -0.16(-0.48%) |
Apr 05, 2021 | 33.56 | 33.79 | 33.56 | 33.73 | 3,212 | +0.33(+0.97%) |
Apr 01, 2021 | 33.27 | 33.49 | 33.25 | 33.41 | 7,751 | +0.23(+0.70%) |
Mar 31, 2021 | 33.20 | 33.25 | 33.15 | 33.17 | 3,174 | -0.19(-0.57%) |
Mar 30, 2021 | 33.32 | 33.44 | 33.27 | 33.37 | 1,781 | +0.08(+0.25%) |
Mar 29, 2021 | 33.22 | 33.38 | 33.18 | 33.28 | 3,251 | -0.18(-0.53%) |
Mar 26, 2021 | 33.23 | 33.46 | 33.23 | 33.46 | 545 | +0.41(+1.23%) |
Mar 25, 2021 | 32.89 | 33.05 | 32.88 | 33.05 | 2,656 | +0.07(+0.23%) |
Mar 24, 2021 | 33.04 | 33.21 | 32.98 | 32.98 | 3,102 | -0.21(-0.64%) |
Mar 23, 2021 | 33.37 | 33.37 | 33.19 | 33.19 | 1,572 | -0.16(-0.48%) |
Mar 22, 2021 | 33.35 | 33.56 | 33.30 | 33.35 | 2,121 | -0.05(-0.16%) |
Mar 19, 2021 | 33.34 | 33.50 | 33.34 | 33.41 | 2,091 | +0.20(+0.61%) |
Mar 18, 2021 | 33.29 | 33.41 | 33.20 | 33.20 | 22,070 | -0.35(-1.05%) |
Mar 17, 2021 | 33.39 | 33.57 | 33.31 | 33.56 | 818 | +0.11(+0.34%) |
Mar 16, 2021 | 33.44 | 33.44 | 33.42 | 33.44 | 795 | +0.37(+1.12%) |
Mar 15, 2021 | 32.98 | 33.07 | 32.93 | 33.07 | 4,823 | +0.10(+0.31%) |
Mar 12, 2021 | 32.72 | 32.97 | 32.69 | 32.97 | 4,182 | +0.05(+0.14%) |
Mar 11, 2021 | 32.92 | 32.92 | 32.92 | 32.92 | 197 | +0.12(+0.36%) |
Mar 10, 2021 | 32.75 | 32.81 | 32.73 | 32.81 | 1,963 | +0.14(+0.42%) |
Mar 09, 2021 | 32.71 | 32.74 | 32.64 | 32.67 | 10,508 | +0.21(+0.66%) |
Mar 08, 2021 | 32.46 | 32.60 | 32.45 | 32.46 | 5,273 | -0.05(-0.15%) |
Mar 05, 2021 | 32.43 | 32.54 | 32.14 | 32.51 | 16,951 | -0.12(-0.36%) |
Mar 04, 2021 | 32.91 | 33.09 | 32.52 | 32.62 | 14,094 | -0.03(-0.11%) |
Mar 03, 2021 | 32.78 | 32.88 | 32.63 | 32.66 | 121,531 | -0.22(-0.66%) |
Mar 02, 2021 | 32.87 | 32.99 | 32.76 | 32.88 | 3,997 | -0.18(-0.54%) |
Mar 01, 2021 | 32.96 | 33.13 | 32.96 | 33.05 | 1,980 | +0.44(+1.34%) |
Feb 26, 2021 | 32.82 | 32.83 | 32.62 | 32.62 | 7,705 | -0.38(-1.16%) |
Feb 25, 2021 | 33.52 | 33.63 | 33.00 | 33.00 | 17,412 | -0.49(-1.47%) |
Feb 24, 2021 | 33.17 | 33.49 | 33.17 | 33.49 | 5,151 | +0.26(+0.79%) |
Feb 23, 2021 | 33.05 | 33.26 | 32.93 | 33.22 | 11,241 | +0.42(+1.27%) |
Feb 22, 2021 | 32.68 | 32.91 | 32.68 | 32.81 | 2,563 | +0.18(+0.55%) |
Feb 19, 2021 | 32.63 | 32.74 | 32.62 | 32.63 | 2,971 | +0.15(+0.46%) |
Feb 18, 2021 | 32.33 | 32.48 | 32.33 | 32.48 | 2,638 | -0.26(-0.80%) |
Feb 17, 2021 | 32.60 | 32.74 | 32.60 | 32.74 | 1,992 | -0.24(-0.72%) |
Feb 16, 2021 | 33.05 | 33.13 | 32.95 | 32.98 | 2,418 | +0.21(+0.64%) |
Feb 12, 2021 | 32.60 | 32.77 | 32.60 | 32.77 | 4,402 | +0.15(+0.45%) |
Feb 11, 2021 | 32.61 | 32.69 | 32.61 | 32.62 | 4,678 | +0.16(+0.49%) |
Feb 10, 2021 | 32.68 | 32.68 | 32.46 | 32.46 | 5,730 | -0.08(-0.24%) |
Feb 09, 2021 | 32.42 | 32.54 | 32.41 | 32.54 | 4,455 | +0.12(+0.38%) |
Feb 08, 2021 | 32.43 | 32.43 | 32.35 | 32.42 | 2,838 | +0.07(+0.23%) |
Feb 05, 2021 | 32.23 | 32.35 | 32.22 | 32.35 | 2,311 | +0.20(+0.62%) |
Feb 04, 2021 | 32.06 | 32.19 | 32.06 | 32.15 | 2,742 | -0.09(-0.29%) |
Feb 03, 2021 | 32.18 | 32.25 | 32.14 | 32.24 | 14,873 | +0.08(+0.24%) |
Feb 02, 2021 | 31.99 | 32.19 | 31.99 | 32.17 | 5,053 | +0.15(+0.47%) |