Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.01 | 32.70 | 30.77 | 30.92 | 663,600 | -1.06(-3.31%) |
Apr 29, 2021 | 34.69 | 34.69 | 31.51 | 31.98 | 1,071,257 | -2.93(-8.39%) |
Apr 28, 2021 | 33.81 | 35.33 | 32.86 | 34.91 | 997,299 | -0.89(-2.49%) |
Apr 27, 2021 | 35.60 | 35.88 | 34.09 | 35.80 | 432,504 | +0.66(+1.88%) |
Apr 26, 2021 | 34.87 | 35.30 | 33.79 | 35.14 | 595,661 | +0.72(+2.09%) |
Apr 23, 2021 | 34.56 | 35.12 | 33.67 | 34.42 | 529,100 | -0.35(-1.01%) |
Apr 22, 2021 | 34.96 | 35.63 | 34.09 | 34.77 | 591,985 | -0.35(-1.00%) |
Apr 21, 2021 | 32.57 | 35.18 | 31.57 | 35.12 | 632,963 | +2.54(+7.80%) |
Apr 20, 2021 | 32.41 | 32.97 | 31.92 | 32.58 | 842,886 | +0.24(+0.74%) |
Apr 19, 2021 | 32.01 | 32.62 | 31.68 | 32.34 | 429,508 | -0.17(-0.52%) |
Apr 16, 2021 | 32.81 | 33.06 | 32.22 | 32.51 | 594,700 | -0.35(-1.07%) |
Apr 15, 2021 | 31.98 | 32.91 | 31.56 | 32.86 | 588,023 | +0.71(+2.21%) |
Apr 14, 2021 | 31.15 | 33.42 | 30.70 | 32.15 | 701,841 | +1.31(+4.26%) |
Apr 13, 2021 | 29.59 | 30.87 | 29.15 | 30.84 | 819,916 | +1.26(+4.24%) |
Apr 12, 2021 | 33.25 | 33.67 | 29.53 | 29.58 | 840,575 | -3.24(-9.87%) |
Apr 09, 2021 | 33.66 | 33.89 | 32.79 | 32.82 | 902,500 | -0.83(-2.47%) |
Apr 08, 2021 | 33.00 | 34.08 | 32.87 | 33.65 | 722,571 | +0.77(+2.34%) |
Apr 07, 2021 | 33.38 | 33.98 | 32.76 | 32.88 | 308,173 | -0.50(-1.50%) |
Apr 06, 2021 | 33.68 | 34.36 | 32.94 | 33.38 | 591,126 | -0.60(-1.77%) |
Apr 05, 2021 | 35.46 | 35.46 | 33.76 | 33.98 | 510,059 | -0.95(-2.72%) |
Apr 01, 2021 | 35.00 | 36.00 | 34.25 | 34.93 | 631,500 | -0.37(-1.05%) |
Mar 31, 2021 | 33.90 | 35.83 | 33.34 | 35.30 | 497,871 | +1.87(+5.59%) |
Mar 30, 2021 | 32.92 | 33.96 | 32.36 | 33.43 | 404,113 | +0.38(+1.15%) |
Mar 29, 2021 | 33.59 | 34.26 | 32.88 | 33.05 | 422,681 | -0.73(-2.16%) |
Mar 26, 2021 | 34.51 | 34.70 | 33.25 | 33.78 | 412,300 | -0.70(-2.03%) |
Mar 25, 2021 | 32.88 | 34.64 | 32.55 | 34.48 | 860,531 | +1.30(+3.92%) |
Mar 24, 2021 | 35.93 | 36.63 | 33.11 | 33.18 | 444,667 | -2.34(-6.59%) |
Mar 23, 2021 | 37.48 | 37.48 | 35.37 | 35.52 | 498,241 | -2.34(-6.18%) |
Mar 22, 2021 | 37.65 | 38.41 | 37.23 | 37.86 | 445,065 | +0.85(+2.30%) |
Mar 19, 2021 | 36.86 | 38.03 | 36.21 | 37.01 | 2,631,800 | +0.46(+1.26%) |
Mar 18, 2021 | 36.04 | 38.08 | 35.88 | 36.55 | 952,457 | -0.75(-2.01%) |
Mar 17, 2021 | 37.46 | 37.90 | 36.39 | 37.30 | 674,482 | -0.87(-2.28%) |
Mar 16, 2021 | 39.02 | 39.12 | 37.25 | 38.17 | 1,562,077 | -0.85(-2.18%) |
Mar 15, 2021 | 38.15 | 39.03 | 37.13 | 39.02 | 1,280,458 | +0.54(+1.40%) |
Mar 12, 2021 | 38.18 | 38.53 | 37.15 | 38.48 | 1,357,800 | -0.09(-0.23%) |
Mar 11, 2021 | 38.98 | 38.98 | 37.16 | 38.57 | 1,464,873 | +0.14(+0.36%) |
Mar 10, 2021 | 37.39 | 38.85 | 37.02 | 38.43 | 1,118,723 | +1.28(+3.45%) |
Mar 09, 2021 | 35.57 | 37.59 | 35.57 | 37.15 | 2,122,088 | +1.69(+4.77%) |
Mar 08, 2021 | 33.76 | 35.73 | 33.56 | 35.46 | 823,457 | +1.46(+4.29%) |
Mar 05, 2021 | 32.95 | 34.26 | 31.63 | 34.00 | 967,300 | +1.57(+4.84%) |
Mar 04, 2021 | 32.87 | 33.92 | 31.60 | 32.43 | 1,316,474 | -0.65(-1.96%) |
Mar 03, 2021 | 34.84 | 34.84 | 32.95 | 33.08 | 1,025,183 | -1.53(-4.42%) |
Mar 02, 2021 | 36.18 | 36.44 | 34.54 | 34.61 | 959,982 | -1.89(-5.18%) |
Mar 01, 2021 | 35.85 | 37.07 | 35.52 | 36.50 | 829,994 | +1.79(+5.16%) |
Feb 26, 2021 | 33.50 | 35.24 | 32.66 | 34.71 | 949,600 | +1.92(+5.86%) |
Feb 25, 2021 | 34.59 | 35.26 | 32.62 | 32.79 | 523,121 | -1.65(-4.79%) |
Feb 24, 2021 | 33.84 | 34.67 | 33.48 | 34.44 | 402,588 | +0.67(+1.98%) |
Feb 23, 2021 | 33.09 | 34.56 | 32.02 | 33.77 | 699,556 | -0.50(-1.46%) |
Feb 22, 2021 | 34.26 | 35.61 | 34.06 | 34.27 | 588,020 | -0.45(-1.30%) |
Feb 19, 2021 | 34.14 | 35.22 | 33.86 | 34.72 | 764,200 | +0.43(+1.25%) |
Feb 18, 2021 | 34.00 | 35.34 | 33.73 | 34.29 | 618,933 | -0.70(-2.00%) |
Feb 17, 2021 | 33.23 | 35.25 | 32.81 | 34.99 | 889,273 | +1.63(+4.89%) |
Feb 16, 2021 | 34.41 | 35.58 | 33.07 | 33.36 | 878,410 | -1.37(-3.94%) |
Feb 12, 2021 | 34.50 | 35.18 | 33.06 | 34.73 | 818,500 | +0.33(+0.96%) |
Feb 11, 2021 | 33.80 | 35.77 | 33.07 | 34.40 | 721,685 | +1.04(+3.12%) |
Feb 10, 2021 | 34.37 | 34.55 | 33.09 | 33.36 | 662,296 | -0.54(-1.59%) |
Feb 09, 2021 | 35.31 | 35.31 | 33.70 | 33.90 | 509,651 | -1.03(-2.95%) |
Feb 08, 2021 | 35.24 | 35.50 | 34.63 | 34.93 | 491,631 | -0.29(-0.82%) |
Feb 05, 2021 | 34.73 | 35.62 | 33.91 | 35.22 | 460,800 | +0.88(+2.56%) |
Feb 04, 2021 | 35.45 | 35.49 | 33.82 | 34.34 | 561,833 | +0.30(+0.88%) |
Feb 03, 2021 | 36.48 | 37.04 | 33.93 | 34.04 | 776,653 | -2.49(-6.82%) |
Feb 02, 2021 | 35.50 | 37.44 | 35.50 | 36.53 | 658,601 | +0.92(+2.58%) |