Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.65 | 34.70 | 34.43 | 34.46 | 5,678 | -0.29(-0.84%) |
Apr 29, 2021 | 34.74 | 34.82 | 34.60 | 34.75 | 5,125 | +0.02(+0.05%) |
Apr 28, 2021 | 34.68 | 34.77 | 34.65 | 34.73 | 2,549 | +0.12(+0.34%) |
Apr 27, 2021 | 34.58 | 34.66 | 34.54 | 34.62 | 4,536 | -0.12(-0.34%) |
Apr 26, 2021 | 34.73 | 34.81 | 34.73 | 34.73 | 8,647 | +0.02(+0.06%) |
Apr 23, 2021 | 34.57 | 34.72 | 34.57 | 34.72 | 1,091 | +0.28(+0.81%) |
Apr 22, 2021 | 34.51 | 34.51 | 34.44 | 34.44 | 881 | -0.03(-0.09%) |
Apr 21, 2021 | 34.34 | 34.51 | 34.30 | 34.47 | 5,003 | +0.02(+0.05%) |
Apr 20, 2021 | 34.46 | 34.52 | 34.45 | 34.45 | 3,942 | -0.25(-0.73%) |
Apr 19, 2021 | 34.65 | 34.70 | 34.64 | 34.70 | 1,097 | -0.08(-0.22%) |
Apr 16, 2021 | 34.77 | 34.83 | 34.72 | 34.78 | 3,712 | +0.19(+0.55%) |
Apr 15, 2021 | 34.52 | 34.59 | 34.49 | 34.59 | 3,453 | +0.21(+0.62%) |
Apr 14, 2021 | 34.40 | 34.50 | 34.31 | 34.38 | 3,730 | +0.19(+0.57%) |
Apr 13, 2021 | 34.06 | 34.18 | 34.04 | 34.18 | 2,170 | +0.25(+0.74%) |
Apr 12, 2021 | 33.94 | 33.94 | 33.81 | 33.93 | 2,785 | -0.08(-0.24%) |
Apr 09, 2021 | 34.02 | 34.04 | 33.93 | 34.01 | 18,563 | -0.06(-0.17%) |
Apr 08, 2021 | 33.98 | 34.07 | 33.98 | 34.07 | 1,769 | +0.19(+0.57%) |
Apr 07, 2021 | 33.77 | 33.87 | 33.76 | 33.87 | 4,411 | +0.31(+0.92%) |
Apr 06, 2021 | 33.55 | 33.63 | 33.54 | 33.56 | 4,758 | -0.16(-0.48%) |
Apr 05, 2021 | 33.55 | 33.78 | 33.55 | 33.73 | 3,213 | +0.33(+0.97%) |
Apr 01, 2021 | 33.26 | 33.48 | 33.24 | 33.40 | 7,753 | +0.23(+0.70%) |
Mar 31, 2021 | 33.20 | 33.24 | 33.14 | 33.17 | 3,175 | -0.19(-0.57%) |
Mar 30, 2021 | 33.32 | 33.43 | 33.26 | 33.36 | 1,782 | +0.08(+0.25%) |
Mar 29, 2021 | 33.21 | 33.37 | 33.17 | 33.27 | 3,251 | -0.18(-0.53%) |
Mar 26, 2021 | 33.22 | 33.45 | 33.22 | 33.45 | 545 | +0.41(+1.23%) |
Mar 25, 2021 | 32.88 | 33.04 | 32.87 | 33.04 | 2,656 | +0.07(+0.23%) |
Mar 24, 2021 | 33.03 | 33.21 | 32.97 | 32.97 | 3,103 | -0.21(-0.64%) |
Mar 23, 2021 | 33.37 | 33.37 | 33.18 | 33.18 | 1,573 | -0.16(-0.48%) |
Mar 22, 2021 | 33.34 | 33.55 | 33.29 | 33.34 | 2,121 | -0.05(-0.16%) |
Mar 19, 2021 | 33.33 | 33.50 | 33.33 | 33.40 | 2,091 | +0.20(+0.61%) |
Mar 18, 2021 | 33.28 | 33.40 | 33.19 | 33.19 | 22,075 | -0.35(-1.05%) |
Mar 17, 2021 | 33.38 | 33.56 | 33.30 | 33.55 | 819 | +0.11(+0.34%) |
Mar 16, 2021 | 33.43 | 33.43 | 33.42 | 33.43 | 796 | +0.37(+1.12%) |
Mar 15, 2021 | 32.97 | 33.06 | 32.92 | 33.06 | 4,824 | +0.10(+0.31%) |
Mar 12, 2021 | 32.72 | 32.96 | 32.68 | 32.96 | 4,183 | +0.05(+0.14%) |
Mar 11, 2021 | 32.91 | 32.91 | 32.91 | 32.91 | 197 | +0.12(+0.36%) |
Mar 10, 2021 | 32.74 | 32.80 | 32.72 | 32.80 | 1,964 | +0.14(+0.41%) |
Mar 09, 2021 | 32.70 | 32.73 | 32.63 | 32.66 | 10,511 | +0.21(+0.66%) |
Mar 08, 2021 | 32.45 | 32.59 | 32.44 | 32.45 | 5,274 | -0.05(-0.15%) |
Mar 05, 2021 | 32.43 | 32.53 | 32.13 | 32.50 | 16,955 | -0.12(-0.36%) |
Mar 04, 2021 | 32.90 | 33.08 | 32.51 | 32.62 | 14,098 | -0.03(-0.11%) |
Mar 03, 2021 | 32.77 | 32.87 | 32.63 | 32.65 | 121,561 | -0.22(-0.66%) |
Mar 02, 2021 | 32.86 | 32.98 | 32.75 | 32.87 | 3,998 | -0.18(-0.54%) |
Mar 01, 2021 | 32.95 | 33.12 | 32.95 | 33.05 | 1,980 | +0.44(+1.34%) |
Feb 26, 2021 | 32.82 | 32.83 | 32.61 | 32.61 | 7,706 | -0.38(-1.16%) |
Feb 25, 2021 | 33.52 | 33.62 | 32.99 | 32.99 | 17,416 | -0.49(-1.47%) |
Feb 24, 2021 | 33.16 | 33.48 | 33.16 | 33.48 | 5,152 | +0.26(+0.79%) |
Feb 23, 2021 | 33.04 | 33.25 | 32.92 | 33.22 | 11,244 | +0.42(+1.27%) |
Feb 22, 2021 | 32.67 | 32.91 | 32.67 | 32.80 | 2,564 | +0.18(+0.55%) |
Feb 19, 2021 | 32.63 | 32.73 | 32.61 | 32.62 | 2,972 | +0.15(+0.46%) |
Feb 18, 2021 | 32.33 | 32.47 | 32.33 | 32.47 | 2,639 | -0.26(-0.80%) |
Feb 17, 2021 | 32.59 | 32.73 | 32.59 | 32.73 | 1,992 | -0.24(-0.72%) |
Feb 16, 2021 | 33.04 | 33.12 | 32.94 | 32.97 | 2,418 | +0.21(+0.64%) |
Feb 12, 2021 | 32.59 | 32.76 | 32.59 | 32.76 | 4,403 | +0.15(+0.45%) |
Feb 11, 2021 | 32.60 | 32.68 | 32.60 | 32.62 | 4,679 | +0.16(+0.49%) |
Feb 10, 2021 | 32.67 | 32.67 | 32.45 | 32.46 | 5,731 | -0.08(-0.24%) |
Feb 09, 2021 | 32.41 | 32.53 | 32.40 | 32.53 | 4,456 | +0.12(+0.38%) |
Feb 08, 2021 | 32.43 | 32.43 | 32.34 | 32.41 | 2,839 | +0.07(+0.23%) |
Feb 05, 2021 | 32.23 | 32.34 | 32.22 | 32.34 | 2,312 | +0.20(+0.62%) |
Feb 04, 2021 | 32.05 | 32.18 | 32.05 | 32.14 | 2,743 | -0.09(-0.29%) |
Feb 03, 2021 | 32.17 | 32.24 | 32.13 | 32.23 | 14,877 | +0.08(+0.24%) |
Feb 02, 2021 | 31.98 | 32.18 | 31.98 | 32.16 | 5,054 | +0.15(+0.47%) |