Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 31.78 | 31.90 | 31.59 | 31.71 | 478,859 | -0.21(-0.66%) |
Apr 29, 2021 | 31.95 | 31.99 | 31.81 | 31.92 | 142,716 | -0.01(-0.03%) |
Apr 28, 2021 | 31.84 | 32.02 | 31.84 | 31.93 | 199,116 | +0.11(+0.36%) |
Apr 27, 2021 | 31.84 | 31.86 | 31.81 | 31.82 | 82,341 | -0.16(-0.49%) |
Apr 26, 2021 | 31.88 | 32.01 | 31.88 | 31.98 | 191,247 | +0.13(+0.41%) |
Apr 23, 2021 | 31.75 | 31.89 | 31.73 | 31.84 | 170,428 | +0.18(+0.58%) |
Apr 22, 2021 | 31.76 | 31.80 | 31.57 | 31.66 | 465,178 | -0.07(-0.22%) |
Apr 21, 2021 | 31.49 | 31.73 | 31.49 | 31.73 | 180,882 | +0.05(+0.17%) |
Apr 20, 2021 | 31.61 | 31.76 | 31.58 | 31.68 | 210,707 | -0.16(-0.50%) |
Apr 19, 2021 | 31.84 | 31.89 | 31.74 | 31.84 | 176,074 | -0.11(-0.33%) |
Apr 16, 2021 | 31.87 | 31.95 | 31.84 | 31.94 | 268,498 | +0.27(+0.86%) |
Apr 15, 2021 | 31.55 | 31.70 | 31.49 | 31.67 | 233,996 | +0.18(+0.56%) |
Apr 14, 2021 | 31.47 | 31.56 | 31.44 | 31.49 | 253,876 | +0.24(+0.76%) |
Apr 13, 2021 | 31.03 | 31.26 | 31.03 | 31.26 | 201,792 | +0.26(+0.85%) |
Apr 12, 2021 | 31.01 | 31.02 | 30.91 | 30.99 | 364,058 | -0.05(-0.17%) |
Apr 09, 2021 | 31.08 | 31.13 | 30.98 | 31.05 | 517,427 | -0.10(-0.31%) |
Apr 08, 2021 | 31.12 | 31.24 | 31.10 | 31.14 | 348,336 | +0.12(+0.40%) |
Apr 07, 2021 | 30.93 | 31.06 | 30.93 | 31.02 | 158,453 | +0.22(+0.71%) |
Apr 06, 2021 | 30.67 | 30.83 | 30.65 | 30.80 | 510,382 | -0.07(-0.23%) |
Apr 05, 2021 | 30.69 | 30.91 | 30.69 | 30.87 | 536,378 | +0.33(+1.06%) |
Apr 01, 2021 | 30.32 | 30.55 | 30.32 | 30.54 | 427,435 | +0.26(+0.87%) |
Mar 31, 2021 | 30.34 | 30.42 | 30.19 | 30.28 | 594,149 | -0.18(-0.58%) |
Mar 30, 2021 | 30.36 | 30.49 | 30.36 | 30.46 | 149,098 | +0.12(+0.41%) |
Mar 29, 2021 | 30.31 | 30.37 | 30.21 | 30.33 | 174,047 | -0.21(-0.69%) |
Mar 26, 2021 | 30.38 | 30.56 | 30.34 | 30.54 | 130,153 | +0.45(+1.49%) |
Mar 25, 2021 | 29.98 | 30.17 | 29.87 | 30.10 | 224,774 | -0.10(-0.32%) |
Mar 24, 2021 | 30.18 | 30.38 | 30.17 | 30.19 | 194,624 | -0.04(-0.15%) |
Mar 23, 2021 | 30.32 | 30.41 | 30.20 | 30.24 | 109,514 | -0.10(-0.32%) |
Mar 22, 2021 | 30.33 | 30.42 | 30.25 | 30.33 | 357,876 | -0.08(-0.27%) |
Mar 19, 2021 | 30.32 | 30.47 | 30.27 | 30.42 | 381,821 | +0.11(+0.38%) |
Mar 18, 2021 | 30.42 | 30.51 | 30.30 | 30.30 | 209,095 | -0.44(-1.42%) |
Mar 17, 2021 | 30.50 | 30.77 | 30.47 | 30.74 | 110,997 | +0.09(+0.29%) |
Mar 16, 2021 | 30.69 | 30.75 | 30.63 | 30.65 | 253,946 | +0.32(+1.07%) |
Mar 15, 2021 | 30.12 | 30.33 | 30.12 | 30.33 | 232,312 | +0.10(+0.32%) |
Mar 12, 2021 | 29.95 | 30.23 | 29.95 | 30.23 | 171,311 | +0.10(+0.32%) |
Mar 11, 2021 | 29.98 | 30.16 | 29.98 | 30.14 | 172,928 | +0.20(+0.67%) |
Mar 10, 2021 | 29.86 | 29.99 | 29.79 | 29.93 | 144,927 | +0.11(+0.38%) |
Mar 09, 2021 | 29.83 | 29.88 | 29.78 | 29.82 | 156,941 | +0.17(+0.56%) |
Mar 08, 2021 | 29.71 | 29.83 | 29.62 | 29.65 | 407,199 | -0.05(-0.18%) |
Mar 05, 2021 | 29.70 | 29.79 | 29.37 | 29.71 | 367,421 | -0.16(-0.53%) |
Mar 04, 2021 | 30.08 | 30.29 | 29.77 | 29.86 | 258,530 | -0.01(-0.03%) |
Mar 03, 2021 | 30.00 | 30.01 | 29.84 | 29.87 | 233,238 | -0.31(-1.01%) |
Mar 02, 2021 | 30.12 | 30.22 | 29.96 | 30.18 | 581,156 | -0.06(-0.20%) |
Mar 01, 2021 | 30.14 | 30.34 | 30.09 | 30.24 | 331,389 | +0.40(+1.35%) |
Feb 26, 2021 | 30.07 | 30.07 | 29.78 | 29.84 | 423,763 | -0.39(-1.27%) |
Feb 25, 2021 | 30.71 | 30.84 | 30.18 | 30.22 | 244,059 | -0.46(-1.48%) |
Feb 24, 2021 | 30.45 | 30.73 | 30.45 | 30.68 | 268,895 | +0.25(+0.81%) |
Feb 23, 2021 | 30.26 | 30.50 | 30.12 | 30.43 | 261,226 | +0.45(+1.49%) |
Feb 22, 2021 | 29.86 | 30.14 | 29.86 | 29.99 | 111,811 | +0.11(+0.35%) |
Feb 19, 2021 | 29.92 | 30.02 | 29.86 | 29.88 | 442,506 | +0.08(+0.26%) |
Feb 18, 2021 | 29.72 | 29.84 | 29.63 | 29.80 | 223,305 | -0.31(-1.05%) |
Feb 17, 2021 | 29.98 | 30.15 | 29.94 | 30.12 | 178,825 | -0.17(-0.55%) |
Feb 16, 2021 | 30.38 | 30.43 | 30.24 | 30.28 | 462,155 | +0.22(+0.73%) |
Feb 12, 2021 | 29.93 | 30.10 | 29.90 | 30.07 | 230,852 | +0.17(+0.56%) |
Feb 11, 2021 | 29.89 | 29.93 | 29.83 | 29.90 | 104,991 | +0.03(+0.09%) |
Feb 10, 2021 | 30.08 | 30.08 | 29.84 | 29.87 | 309,301 | +0.01(+0.03%) |
Feb 09, 2021 | 29.76 | 29.93 | 29.72 | 29.86 | 142,433 | +0.15(+0.50%) |
Feb 08, 2021 | 29.79 | 29.79 | 29.66 | 29.72 | 439,334 | +0.01(+0.03%) |
Feb 05, 2021 | 29.62 | 29.72 | 29.60 | 29.71 | 260,223 | +0.18(+0.59%) |
Feb 04, 2021 | 29.48 | 29.57 | 29.44 | 29.53 | 169,882 | -0.04(-0.12%) |
Feb 03, 2021 | 29.55 | 29.62 | 29.47 | 29.57 | 174,905 | +0.00(+0.00%) |
Feb 02, 2021 | 29.48 | 29.58 | 29.34 | 29.57 | 169,182 | +0.12(+0.42%) |