Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.83 | 33.91 | 33.83 | 33.90 | 26,969 | -0.09(-0.25%) |
Apr 29, 2021 | 33.90 | 33.99 | 33.78 | 33.99 | 23,018 | +0.23(+0.68%) |
Apr 28, 2021 | 33.91 | 33.91 | 33.72 | 33.76 | 58,559 | -0.05(-0.14%) |
Apr 27, 2021 | 34.00 | 34.00 | 33.78 | 33.80 | 57,659 | -0.12(-0.34%) |
Apr 26, 2021 | 33.76 | 33.97 | 33.76 | 33.92 | 326,567 | +0.11(+0.31%) |
Apr 23, 2021 | 33.60 | 33.84 | 33.60 | 33.81 | 25,199 | +0.38(+1.15%) |
Apr 22, 2021 | 33.76 | 33.81 | 33.40 | 33.43 | 35,654 | -0.26(-0.77%) |
Apr 21, 2021 | 33.56 | 33.74 | 33.49 | 33.69 | 25,034 | +0.20(+0.60%) |
Apr 20, 2021 | 33.63 | 33.70 | 33.41 | 33.49 | 132,834 | -0.21(-0.63%) |
Apr 19, 2021 | 33.87 | 33.88 | 33.63 | 33.70 | 969,913 | -0.15(-0.45%) |
Apr 16, 2021 | 33.91 | 33.91 | 33.77 | 33.85 | 35,508 | +0.09(+0.26%) |
Apr 15, 2021 | 33.46 | 33.77 | 33.46 | 33.77 | 41,068 | +0.41(+1.24%) |
Apr 14, 2021 | 33.54 | 33.66 | 33.35 | 33.35 | 59,392 | -0.20(-0.60%) |
Apr 13, 2021 | 33.51 | 33.60 | 33.38 | 33.55 | 138,732 | +0.07(+0.20%) |
Apr 12, 2021 | 33.37 | 33.51 | 33.24 | 33.49 | 1,110,852 | +0.38(+1.16%) |
Apr 09, 2021 | 33.20 | 33.37 | 33.10 | 33.10 | 154,217 | -0.11(-0.32%) |
Apr 08, 2021 | 33.11 | 33.25 | 33.05 | 33.21 | 124,826 | +0.12(+0.35%) |
Apr 07, 2021 | 33.29 | 33.29 | 32.95 | 33.09 | 88,304 | +0.00(+0.00%) |
Apr 06, 2021 | 33.16 | 33.18 | 32.99 | 33.09 | 141,797 | +0.02(+0.06%) |
Apr 05, 2021 | 32.83 | 33.09 | 32.83 | 33.07 | 61,980 | +0.52(+1.59%) |
Apr 01, 2021 | 32.43 | 32.57 | 32.43 | 32.56 | 126,414 | +0.16(+0.50%) |
Mar 31, 2021 | 32.23 | 32.49 | 32.23 | 32.39 | 41,888 | +0.22(+0.69%) |
Mar 30, 2021 | 32.29 | 32.29 | 32.08 | 32.17 | 48,049 | -0.15(-0.48%) |
Mar 29, 2021 | 32.27 | 32.40 | 32.13 | 32.32 | 28,706 | +0.02(+0.06%) |
Mar 26, 2021 | 31.93 | 32.32 | 31.83 | 32.31 | 46,233 | +0.49(+1.54%) |
Mar 25, 2021 | 31.69 | 31.86 | 31.66 | 31.82 | 137,568 | +0.08(+0.24%) |
Mar 24, 2021 | 31.99 | 31.99 | 31.66 | 31.74 | 53,371 | -0.12(-0.39%) |
Mar 23, 2021 | 31.95 | 32.02 | 31.78 | 31.86 | 36,399 | +0.07(+0.21%) |
Mar 22, 2021 | 32.11 | 32.11 | 31.79 | 31.80 | 22,667 | -0.08(-0.26%) |
Mar 19, 2021 | 32.12 | 32.12 | 31.88 | 31.88 | 16,479 | -0.21(-0.66%) |
Mar 18, 2021 | 32.45 | 32.45 | 32.09 | 32.09 | 32,990 | -0.35(-1.06%) |
Mar 17, 2021 | 32.45 | 32.45 | 32.00 | 32.43 | 72,500 | -0.04(-0.12%) |
Mar 16, 2021 | 32.55 | 32.55 | 32.36 | 32.47 | 23,515 | +0.09(+0.27%) |
Mar 15, 2021 | 32.38 | 32.44 | 32.29 | 32.39 | 119,673 | -0.08(-0.24%) |
Mar 12, 2021 | 32.49 | 32.50 | 32.37 | 32.46 | 21,694 | -0.11(-0.32%) |
Mar 11, 2021 | 32.35 | 32.69 | 32.35 | 32.57 | 102,754 | +0.28(+0.86%) |
Mar 10, 2021 | 32.38 | 32.38 | 32.25 | 32.29 | 311,883 | +0.01(+0.03%) |
Mar 09, 2021 | 32.32 | 32.54 | 32.26 | 32.28 | 385,526 | +0.29(+0.90%) |
Mar 08, 2021 | 32.32 | 32.37 | 31.99 | 31.99 | 23,677 | -0.12(-0.36%) |
Mar 05, 2021 | 32.18 | 32.65 | 31.96 | 32.11 | 119,321 | -0.13(-0.42%) |
Mar 04, 2021 | 32.50 | 32.55 | 31.98 | 32.24 | 37,666 | -0.24(-0.74%) |
Mar 03, 2021 | 32.73 | 32.73 | 32.48 | 32.48 | 51,982 | -0.23(-0.70%) |
Mar 02, 2021 | 32.80 | 32.84 | 32.66 | 32.71 | 19,428 | -0.14(-0.44%) |
Mar 01, 2021 | 32.75 | 33.01 | 32.71 | 32.86 | 42,211 | +0.43(+1.33%) |
Feb 26, 2021 | 32.62 | 32.79 | 32.34 | 32.42 | 36,192 | -0.23(-0.72%) |
Feb 25, 2021 | 33.27 | 33.27 | 32.53 | 32.66 | 29,801 | -0.65(-1.96%) |
Feb 24, 2021 | 32.91 | 33.35 | 32.82 | 33.31 | 26,493 | +0.44(+1.33%) |
Feb 23, 2021 | 32.86 | 33.04 | 32.45 | 32.88 | 62,506 | -0.08(-0.23%) |
Feb 22, 2021 | 32.95 | 33.05 | 32.81 | 32.95 | 73,654 | -0.03(-0.09%) |
Feb 19, 2021 | 33.23 | 33.28 | 32.98 | 32.98 | 28,578 | -0.27(-0.81%) |
Feb 18, 2021 | 33.23 | 33.29 | 33.12 | 33.25 | 28,072 | -0.09(-0.26%) |
Feb 17, 2021 | 33.35 | 33.42 | 33.26 | 33.34 | 27,623 | -0.02(-0.06%) |
Feb 16, 2021 | 33.42 | 33.59 | 33.31 | 33.35 | 60,509 | -0.05(-0.14%) |
Feb 12, 2021 | 33.14 | 33.40 | 33.14 | 33.40 | 80,625 | +0.10(+0.29%) |
Feb 11, 2021 | 33.33 | 33.46 | 33.29 | 33.31 | 165,139 | -0.10(-0.29%) |
Feb 10, 2021 | 33.56 | 33.57 | 33.24 | 33.40 | 198,674 | +0.08(+0.23%) |
Feb 09, 2021 | 33.31 | 33.41 | 33.27 | 33.33 | 39,086 | +0.04(+0.12%) |
Feb 08, 2021 | 33.33 | 33.35 | 33.20 | 33.29 | 146,372 | +0.14(+0.43%) |
Feb 05, 2021 | 33.08 | 33.21 | 33.06 | 33.14 | 78,956 | +0.09(+0.26%) |
Feb 04, 2021 | 32.97 | 33.06 | 32.77 | 33.06 | 62,841 | +0.15(+0.47%) |
Feb 03, 2021 | 33.04 | 33.05 | 32.88 | 32.90 | 54,574 | -0.09(-0.26%) |
Feb 02, 2021 | 33.06 | 33.12 | 32.90 | 32.99 | 43,696 | +0.15(+0.47%) |