Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 35.95 | 35.95 | 35.23 | 35.52 | 80,502 | -0.60(-1.67%) |
Apr 29, 2021 | 36.62 | 36.62 | 35.91 | 36.12 | 55,522 | -0.40(-1.10%) |
Apr 28, 2021 | 36.10 | 36.59 | 35.64 | 36.52 | 66,668 | +0.48(+1.33%) |
Apr 27, 2021 | 36.23 | 36.47 | 35.95 | 36.04 | 89,491 | -0.04(-0.11%) |
Apr 26, 2021 | 36.57 | 36.57 | 35.87 | 36.08 | 180,245 | -0.14(-0.40%) |
Apr 23, 2021 | 36.62 | 37.24 | 36.08 | 36.22 | 112,327 | +0.22(+0.61%) |
Apr 22, 2021 | 35.25 | 36.50 | 34.75 | 36.00 | 193,440 | +1.59(+4.61%) |
Apr 21, 2021 | 34.47 | 35.00 | 34.23 | 34.42 | 57,537 | +0.04(+0.11%) |
Apr 20, 2021 | 34.40 | 34.52 | 33.65 | 34.38 | 109,504 | +0.14(+0.42%) |
Apr 19, 2021 | 34.10 | 34.50 | 33.72 | 34.24 | 79,026 | +0.01(+0.03%) |
Apr 16, 2021 | 34.17 | 34.30 | 33.67 | 34.23 | 54,540 | +0.32(+0.93%) |
Apr 15, 2021 | 34.67 | 34.67 | 33.67 | 33.91 | 35,432 | -0.57(-1.66%) |
Apr 14, 2021 | 33.67 | 34.76 | 33.56 | 34.48 | 88,445 | +0.78(+2.32%) |
Apr 13, 2021 | 33.55 | 34.02 | 33.40 | 33.70 | 56,424 | +0.05(+0.14%) |
Apr 12, 2021 | 33.56 | 33.76 | 33.31 | 33.65 | 45,173 | +0.01(+0.03%) |
Apr 09, 2021 | 33.80 | 33.84 | 33.52 | 33.64 | 55,064 | -0.10(-0.28%) |
Apr 08, 2021 | 34.15 | 34.19 | 33.34 | 33.74 | 121,639 | -0.42(-1.23%) |
Apr 07, 2021 | 34.91 | 35.04 | 33.97 | 34.16 | 87,150 | -0.86(-2.45%) |
Apr 06, 2021 | 35.01 | 35.28 | 34.72 | 35.02 | 69,181 | +0.12(+0.36%) |
Apr 05, 2021 | 34.94 | 35.20 | 34.58 | 34.90 | 119,372 | +0.37(+1.08%) |
Apr 01, 2021 | 33.69 | 34.71 | 33.53 | 34.52 | 116,514 | +0.91(+2.70%) |
Mar 31, 2021 | 33.77 | 34.85 | 33.41 | 33.62 | 232,182 | +0.08(+0.23%) |
Mar 30, 2021 | 33.62 | 34.08 | 33.39 | 33.54 | 91,228 | +0.01(+0.03%) |
Mar 29, 2021 | 33.40 | 33.98 | 33.35 | 33.53 | 87,177 | -0.13(-0.40%) |
Mar 26, 2021 | 33.55 | 33.71 | 33.12 | 33.66 | 56,529 | +0.29(+0.86%) |
Mar 25, 2021 | 32.85 | 33.49 | 32.20 | 33.38 | 79,274 | +0.28(+0.84%) |
Mar 24, 2021 | 34.19 | 34.55 | 33.00 | 33.10 | 124,603 | -0.70(-2.06%) |
Mar 23, 2021 | 34.62 | 34.89 | 33.69 | 33.80 | 116,695 | -1.12(-3.20%) |
Mar 22, 2021 | 35.30 | 35.47 | 34.48 | 34.91 | 118,332 | -0.26(-0.73%) |
Mar 19, 2021 | 35.17 | 36.51 | 35.09 | 35.17 | 409,842 | +0.01(+0.03%) |
Mar 18, 2021 | 34.50 | 35.31 | 34.50 | 35.16 | 95,546 | +0.52(+1.49%) |
Mar 17, 2021 | 34.61 | 34.89 | 33.99 | 34.65 | 69,157 | +0.21(+0.61%) |
Mar 16, 2021 | 34.79 | 34.87 | 33.96 | 34.44 | 75,606 | -0.41(-1.18%) |
Mar 15, 2021 | 34.39 | 34.85 | 33.62 | 34.85 | 119,596 | +0.32(+0.94%) |
Mar 12, 2021 | 35.11 | 35.21 | 34.47 | 34.52 | 123,005 | -0.36(-1.04%) |
Mar 11, 2021 | 35.08 | 35.28 | 34.72 | 34.89 | 126,523 | -0.26(-0.73%) |
Mar 10, 2021 | 34.43 | 35.19 | 34.26 | 35.14 | 107,015 | +0.96(+2.79%) |
Mar 09, 2021 | 34.70 | 34.70 | 34.09 | 34.19 | 119,724 | -0.26(-0.75%) |
Mar 08, 2021 | 33.39 | 34.71 | 32.98 | 34.45 | 135,474 | +1.91(+5.87%) |
Mar 05, 2021 | 32.08 | 32.59 | 31.31 | 32.54 | 120,283 | +0.79(+2.50%) |
Mar 04, 2021 | 32.14 | 32.44 | 31.58 | 31.74 | 112,026 | -0.62(-1.92%) |
Mar 03, 2021 | 32.47 | 32.72 | 31.95 | 32.36 | 75,071 | +0.22(+0.68%) |
Mar 02, 2021 | 32.58 | 32.87 | 31.88 | 32.14 | 84,062 | -0.50(-1.52%) |
Mar 01, 2021 | 32.05 | 32.65 | 32.05 | 32.64 | 81,465 | +1.16(+3.67%) |
Feb 26, 2021 | 31.57 | 32.01 | 31.25 | 31.48 | 158,283 | -0.30(-0.93%) |
Feb 25, 2021 | 32.34 | 32.47 | 31.65 | 31.78 | 83,963 | -0.56(-1.74%) |
Feb 24, 2021 | 32.29 | 32.59 | 32.02 | 32.34 | 109,544 | +0.06(+0.18%) |
Feb 23, 2021 | 32.80 | 33.27 | 32.23 | 32.29 | 154,702 | -0.86(-2.59%) |
Feb 22, 2021 | 32.60 | 33.66 | 32.60 | 33.15 | 126,038 | +0.23(+0.70%) |
Feb 19, 2021 | 33.16 | 33.36 | 32.68 | 32.92 | 100,497 | +0.11(+0.35%) |
Feb 18, 2021 | 33.08 | 33.65 | 31.27 | 32.80 | 346,850 | -0.43(-1.29%) |
Feb 17, 2021 | 33.16 | 33.25 | 32.18 | 33.23 | 94,351 | -0.49(-1.44%) |
Feb 16, 2021 | 35.20 | 35.20 | 33.52 | 33.72 | 111,186 | -1.22(-3.50%) |
Feb 12, 2021 | 34.92 | 35.06 | 34.41 | 34.94 | 120,492 | +0.01(+0.03%) |
Feb 11, 2021 | 34.57 | 35.17 | 34.44 | 34.93 | 167,812 | +0.49(+1.41%) |
Feb 10, 2021 | 34.39 | 34.58 | 33.85 | 34.45 | 123,023 | +0.22(+0.64%) |
Feb 09, 2021 | 34.06 | 34.37 | 33.91 | 34.23 | 78,031 | +0.08(+0.22%) |
Feb 08, 2021 | 33.75 | 34.15 | 33.62 | 34.15 | 59,740 | +0.61(+1.82%) |
Feb 05, 2021 | 33.68 | 33.69 | 33.19 | 33.54 | 51,714 | +0.20(+0.60%) |
Feb 04, 2021 | 32.46 | 33.57 | 32.40 | 33.34 | 62,331 | +0.97(+3.00%) |
Feb 03, 2021 | 32.51 | 32.72 | 32.12 | 32.37 | 89,511 | -0.13(-0.41%) |
Feb 02, 2021 | 32.06 | 32.51 | 31.80 | 32.50 | 57,470 | +0.80(+2.52%) |