Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 16, 2021 | 34.53 | 34.57 | 33.60 | 33.79 | 2,172,692 | -0.25(-0.73%) |
Apr 15, 2021 | 33.15 | 34.84 | 33.02 | 34.04 | 2,960,434 | +1.58(+4.87%) |
Apr 14, 2021 | 33.01 | 33.17 | 32.42 | 32.46 | 1,422,179 | -0.66(-1.99%) |
Apr 13, 2021 | 33.10 | 33.66 | 32.92 | 33.12 | 1,346,989 | +0.60(+1.85%) |
Apr 12, 2021 | 33.25 | 33.39 | 32.37 | 32.52 | 1,401,289 | -1.00(-2.98%) |
Apr 09, 2021 | 32.88 | 33.78 | 32.65 | 33.52 | 1,721,300 | -0.07(-0.21%) |
Apr 08, 2021 | 32.89 | 33.82 | 32.77 | 33.59 | 2,111,067 | +1.41(+4.38%) |
Apr 07, 2021 | 32.53 | 32.65 | 32.05 | 32.18 | 1,446,333 | -0.41(-1.26%) |
Apr 06, 2021 | 31.67 | 33.12 | 31.60 | 32.59 | 2,054,637 | +1.26(+4.02%) |
Apr 05, 2021 | 31.45 | 31.78 | 31.01 | 31.33 | 1,560,230 | -0.03(-0.10%) |
Apr 01, 2021 | 30.50 | 31.48 | 30.45 | 31.36 | 1,738,100 | +1.33(+4.43%) |
Mar 31, 2021 | 29.51 | 30.45 | 29.16 | 30.03 | 2,103,108 | +0.69(+2.35%) |
Mar 30, 2021 | 29.30 | 29.68 | 28.71 | 29.34 | 2,651,671 | -1.00(-3.30%) |
Mar 29, 2021 | 30.55 | 30.69 | 29.28 | 30.34 | 2,373,768 | -0.42(-1.37%) |
Mar 26, 2021 | 30.35 | 30.77 | 30.14 | 30.76 | 1,170,900 | +0.27(+0.89%) |
Mar 25, 2021 | 30.06 | 30.80 | 29.97 | 30.49 | 1,906,697 | +0.03(+0.10%) |
Mar 24, 2021 | 31.18 | 31.43 | 30.40 | 30.46 | 2,253,623 | -0.24(-0.78%) |
Mar 23, 2021 | 32.84 | 32.84 | 30.69 | 30.70 | 3,843,855 | -2.35(-7.11%) |
Mar 22, 2021 | 33.00 | 33.69 | 32.95 | 33.05 | 1,181,307 | -0.27(-0.81%) |
Mar 19, 2021 | 33.64 | 33.75 | 32.71 | 33.32 | 3,129,800 | -0.14(-0.42%) |
Mar 18, 2021 | 33.67 | 34.32 | 33.21 | 33.46 | 2,152,315 | -1.03(-2.99%) |
Mar 17, 2021 | 32.94 | 34.93 | 32.72 | 34.49 | 2,899,332 | +1.25(+3.76%) |
Mar 16, 2021 | 33.57 | 33.69 | 33.02 | 33.24 | 1,791,450 | -0.46(-1.36%) |
Mar 15, 2021 | 32.34 | 33.75 | 32.34 | 33.70 | 2,941,094 | +1.63(+5.08%) |
Mar 12, 2021 | 30.57 | 32.09 | 30.33 | 32.07 | 2,871,900 | +0.47(+1.49%) |
Mar 11, 2021 | 31.49 | 31.83 | 31.00 | 31.60 | 2,018,641 | +0.54(+1.74%) |
Mar 10, 2021 | 30.95 | 31.31 | 30.34 | 31.06 | 2,558,591 | +0.24(+0.78%) |
Mar 09, 2021 | 30.97 | 31.72 | 30.59 | 30.82 | 3,511,801 | +1.09(+3.67%) |
Mar 08, 2021 | 30.74 | 30.94 | 29.69 | 29.73 | 2,465,732 | -1.12(-3.63%) |
Mar 05, 2021 | 30.99 | 31.15 | 29.30 | 30.85 | 3,670,100 | -0.06(-0.19%) |
Mar 04, 2021 | 31.53 | 32.06 | 30.13 | 30.91 | 3,873,502 | -0.86(-2.71%) |
Mar 03, 2021 | 32.41 | 32.43 | 31.27 | 31.77 | 2,679,578 | -1.35(-4.08%) |
Mar 02, 2021 | 32.07 | 33.52 | 32.07 | 33.12 | 2,771,799 | +1.10(+3.44%) |
Mar 01, 2021 | 33.94 | 34.14 | 31.86 | 32.02 | 3,188,127 | -1.00(-3.03%) |
Feb 26, 2021 | 34.21 | 34.67 | 32.60 | 33.02 | 3,908,400 | -2.41(-6.80%) |
Feb 25, 2021 | 36.17 | 37.29 | 34.94 | 35.43 | 4,222,308 | -1.35(-3.67%) |
Feb 24, 2021 | 34.24 | 37.26 | 33.99 | 36.78 | 5,224,156 | +2.17(+6.27%) |
Feb 23, 2021 | 34.12 | 34.71 | 33.03 | 34.61 | 3,093,966 | -0.05(-0.14%) |
Feb 22, 2021 | 33.10 | 35.04 | 32.75 | 34.66 | 4,523,563 | +2.17(+6.68%) |
Feb 19, 2021 | 32.66 | 32.90 | 32.29 | 32.49 | 2,357,000 | +0.45(+1.40%) |
Feb 18, 2021 | 32.15 | 32.60 | 31.43 | 32.04 | 2,439,712 | +0.18(+0.56%) |
Feb 17, 2021 | 32.15 | 32.55 | 31.44 | 31.86 | 3,518,532 | -0.88(-2.69%) |
Feb 16, 2021 | 32.90 | 33.68 | 32.54 | 32.74 | 2,602,828 | -0.59(-1.77%) |
Feb 12, 2021 | 32.50 | 33.60 | 32.05 | 33.33 | 2,299,400 | +0.60(+1.83%) |
Feb 11, 2021 | 33.33 | 33.68 | 32.54 | 32.73 | 1,837,772 | -0.52(-1.56%) |
Feb 10, 2021 | 33.46 | 33.83 | 33.06 | 33.25 | 2,352,266 | +0.20(+0.61%) |
Feb 09, 2021 | 33.47 | 33.61 | 32.73 | 33.05 | 2,212,913 | -0.23(-0.69%) |
Feb 08, 2021 | 32.80 | 33.59 | 32.55 | 33.28 | 2,897,914 | +1.22(+3.81%) |
Feb 05, 2021 | 31.82 | 32.36 | 31.23 | 32.06 | 3,052,800 | +0.44(+1.39%) |
Feb 04, 2021 | 30.55 | 31.69 | 30.20 | 31.62 | 4,024,503 | +0.03(+0.09%) |
Feb 03, 2021 | 32.21 | 32.34 | 31.23 | 31.59 | 3,142,116 | +0.09(+0.29%) |
Feb 02, 2021 | 33.83 | 34.30 | 31.41 | 31.50 | 8,852,846 | -4.88(-13.41%) |