Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.66 | 35.18 | 34.33 | 34.94 | 54,800 | +0.63(+1.84%) |
Apr 29, 2021 | 35.16 | 35.16 | 33.71 | 34.31 | 17,021 | -0.30(-0.87%) |
Apr 28, 2021 | 34.46 | 34.72 | 33.51 | 34.61 | 18,716 | +0.12(+0.35%) |
Apr 27, 2021 | 35.55 | 35.55 | 34.04 | 34.49 | 34,325 | -0.95(-2.68%) |
Apr 26, 2021 | 35.17 | 35.58 | 34.63 | 35.44 | 18,574 | +0.27(+0.77%) |
Apr 23, 2021 | 33.58 | 35.66 | 33.50 | 35.17 | 30,400 | +1.45(+4.30%) |
Apr 22, 2021 | 33.92 | 35.26 | 33.34 | 33.72 | 33,748 | -0.36(-1.06%) |
Apr 21, 2021 | 34.19 | 34.96 | 33.80 | 34.08 | 18,087 | -0.01(-0.03%) |
Apr 20, 2021 | 34.27 | 36.64 | 33.84 | 34.09 | 66,522 | -0.68(-1.96%) |
Apr 19, 2021 | 35.75 | 36.49 | 33.75 | 34.77 | 49,042 | -1.45(-4.00%) |
Apr 16, 2021 | 35.79 | 36.60 | 35.58 | 36.22 | 38,500 | +0.38(+1.06%) |
Apr 15, 2021 | 33.62 | 36.56 | 33.62 | 35.84 | 59,916 | +2.35(+7.02%) |
Apr 14, 2021 | 33.77 | 34.25 | 33.41 | 33.49 | 16,693 | -0.50(-1.47%) |
Apr 13, 2021 | 33.36 | 34.45 | 32.23 | 33.99 | 41,385 | +0.98(+2.97%) |
Apr 12, 2021 | 33.73 | 34.00 | 32.10 | 33.01 | 57,948 | -0.71(-2.11%) |
Apr 09, 2021 | 34.70 | 34.70 | 33.28 | 33.72 | 39,600 | -1.00(-2.88%) |
Apr 08, 2021 | 35.93 | 37.50 | 34.23 | 34.72 | 40,520 | -0.15(-0.43%) |
Apr 07, 2021 | 36.12 | 36.12 | 34.21 | 34.87 | 29,016 | -1.12(-3.11%) |
Apr 06, 2021 | 36.03 | 36.65 | 35.53 | 35.99 | 21,289 | -0.15(-0.42%) |
Apr 05, 2021 | 38.11 | 39.33 | 35.50 | 36.14 | 38,551 | -1.18(-3.16%) |
Apr 01, 2021 | 35.14 | 39.50 | 35.14 | 37.32 | 74,200 | +2.25(+6.42%) |
Mar 31, 2021 | 35.23 | 35.57 | 34.00 | 35.07 | 61,696 | +0.04(+0.11%) |
Mar 30, 2021 | 35.30 | 37.68 | 34.11 | 35.03 | 50,949 | -0.32(-0.91%) |
Mar 29, 2021 | 36.82 | 37.01 | 35.35 | 35.35 | 36,422 | -1.53(-4.15%) |
Mar 26, 2021 | 36.59 | 36.89 | 34.95 | 36.88 | 24,600 | +1.22(+3.42%) |
Mar 25, 2021 | 34.05 | 35.66 | 33.01 | 35.66 | 46,677 | +0.91(+2.62%) |
Mar 24, 2021 | 35.53 | 36.85 | 34.75 | 34.75 | 38,739 | -0.49(-1.39%) |
Mar 23, 2021 | 36.12 | 37.63 | 34.90 | 35.24 | 38,398 | -0.87(-2.41%) |
Mar 22, 2021 | 37.82 | 38.50 | 36.11 | 36.11 | 27,349 | -1.18(-3.16%) |
Mar 19, 2021 | 36.36 | 38.15 | 36.09 | 37.29 | 80,900 | +0.69(+1.89%) |
Mar 18, 2021 | 38.66 | 38.83 | 36.36 | 36.60 | 23,553 | -2.38(-6.11%) |
Mar 17, 2021 | 37.87 | 39.89 | 37.10 | 38.98 | 51,399 | +0.16(+0.41%) |
Mar 16, 2021 | 40.18 | 40.18 | 38.75 | 38.82 | 33,719 | -0.99(-2.49%) |
Mar 15, 2021 | 40.00 | 40.68 | 39.43 | 39.81 | 44,387 | +0.07(+0.18%) |
Mar 12, 2021 | 39.46 | 39.99 | 38.80 | 39.74 | 56,900 | -0.16(-0.40%) |
Mar 11, 2021 | 39.44 | 40.72 | 38.80 | 39.90 | 65,728 | +0.91(+2.33%) |
Mar 10, 2021 | 38.67 | 39.65 | 37.62 | 38.99 | 55,422 | +1.73(+4.64%) |
Mar 09, 2021 | 37.80 | 38.79 | 36.54 | 37.26 | 80,641 | +1.63(+4.57%) |
Mar 08, 2021 | 37.50 | 38.59 | 35.19 | 35.63 | 99,134 | -2.58(-6.75%) |
Mar 05, 2021 | 36.69 | 38.77 | 35.85 | 38.21 | 210,600 | +2.45(+6.85%) |
Mar 04, 2021 | 36.19 | 36.86 | 34.29 | 35.76 | 93,496 | -0.79(-2.16%) |
Mar 03, 2021 | 38.91 | 38.95 | 36.25 | 36.55 | 79,273 | -2.21(-5.70%) |
Mar 02, 2021 | 41.73 | 41.89 | 38.08 | 38.76 | 82,817 | -3.54(-8.37%) |
Mar 01, 2021 | 42.80 | 43.80 | 41.53 | 42.30 | 41,038 | +0.32(+0.76%) |
Feb 26, 2021 | 41.59 | 44.26 | 37.50 | 41.98 | 131,000 | -2.79(-6.23%) |
Feb 25, 2021 | 45.82 | 47.77 | 43.60 | 44.77 | 53,812 | -1.31(-2.84%) |
Feb 24, 2021 | 45.67 | 46.80 | 44.71 | 46.08 | 37,733 | +0.23(+0.50%) |
Feb 23, 2021 | 46.00 | 46.87 | 43.03 | 45.85 | 57,292 | -1.14(-2.43%) |
Feb 22, 2021 | 48.06 | 49.46 | 46.49 | 46.99 | 32,008 | -1.94(-3.96%) |
Feb 19, 2021 | 49.68 | 52.00 | 48.39 | 48.93 | 57,700 | -0.72(-1.45%) |
Feb 18, 2021 | 51.43 | 51.43 | 48.82 | 49.65 | 32,895 | -1.70(-3.31%) |
Feb 17, 2021 | 50.37 | 51.89 | 50.37 | 51.35 | 33,855 | +0.09(+0.18%) |
Feb 16, 2021 | 52.34 | 52.51 | 50.51 | 51.26 | 33,059 | -0.76(-1.46%) |
Feb 12, 2021 | 50.10 | 52.16 | 49.95 | 52.02 | 37,800 | +1.57(+3.11%) |
Feb 11, 2021 | 51.66 | 52.93 | 48.31 | 50.45 | 59,302 | -1.16(-2.25%) |
Feb 10, 2021 | 52.69 | 53.97 | 50.88 | 51.61 | 53,327 | -0.86(-1.64%) |
Feb 09, 2021 | 52.13 | 53.39 | 51.76 | 52.47 | 34,894 | -0.06(-0.11%) |
Feb 08, 2021 | 49.94 | 52.66 | 49.90 | 52.53 | 34,863 | +2.61(+5.23%) |
Feb 05, 2021 | 48.43 | 51.37 | 48.02 | 49.92 | 38,400 | +1.29(+2.65%) |
Feb 04, 2021 | 45.85 | 48.71 | 45.67 | 48.63 | 26,846 | +2.55(+5.53%) |
Feb 03, 2021 | 48.05 | 48.05 | 45.02 | 46.08 | 70,831 | -1.61(-3.38%) |
Feb 02, 2021 | 47.61 | 48.97 | 46.44 | 47.69 | 26,755 | +0.06(+0.13%) |