Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.83 | 33.86 | 33.29 | 33.34 | 35,600 | -0.67(-1.96%) |
Apr 29, 2021 | 34.23 | 34.23 | 33.61 | 34.01 | 76,585 | -0.65(-1.88%) |
Apr 28, 2021 | 34.83 | 34.83 | 34.59 | 34.66 | 53,723 | -0.10(-0.29%) |
Apr 27, 2021 | 34.69 | 34.79 | 34.60 | 34.76 | 37,772 | -0.15(-0.43%) |
Apr 26, 2021 | 34.85 | 34.95 | 34.72 | 34.91 | 43,309 | +0.10(+0.29%) |
Apr 23, 2021 | 34.49 | 34.92 | 34.42 | 34.81 | 55,900 | +0.55(+1.61%) |
Apr 22, 2021 | 34.63 | 34.65 | 34.16 | 34.26 | 41,006 | -0.06(-0.17%) |
Apr 21, 2021 | 33.69 | 34.39 | 33.58 | 34.32 | 36,905 | -0.42(-1.21%) |
Apr 20, 2021 | 35.08 | 35.08 | 34.39 | 34.74 | 50,637 | -0.66(-1.86%) |
Apr 19, 2021 | 35.48 | 36.99 | 35.11 | 35.40 | 66,250 | +0.00(+0.00%) |
Apr 16, 2021 | 35.28 | 35.48 | 35.18 | 35.40 | 46,100 | +0.45(+1.30%) |
Apr 15, 2021 | 35.03 | 35.03 | 34.83 | 34.95 | 24,062 | +0.23(+0.65%) |
Apr 14, 2021 | 34.82 | 34.96 | 34.65 | 34.72 | 44,506 | -0.53(-1.50%) |
Apr 13, 2021 | 35.35 | 35.42 | 35.07 | 35.25 | 51,109 | -0.08(-0.23%) |
Apr 12, 2021 | 35.34 | 35.41 | 35.24 | 35.33 | 43,963 | +0.28(+0.80%) |
Apr 09, 2021 | 34.83 | 35.08 | 34.77 | 35.05 | 68,700 | -0.01(-0.03%) |
Apr 08, 2021 | 34.87 | 35.11 | 34.60 | 35.06 | 41,611 | -0.31(-0.88%) |
Apr 07, 2021 | 35.29 | 35.46 | 35.19 | 35.37 | 46,706 | -0.07(-0.20%) |
Apr 06, 2021 | 35.54 | 35.55 | 35.28 | 35.44 | 108,432 | -0.47(-1.30%) |
Apr 05, 2021 | 35.00 | 36.00 | 34.84 | 35.91 | 115,596 | +0.92(+2.63%) |
Apr 01, 2021 | 34.78 | 35.00 | 34.68 | 34.99 | 49,900 | +0.39(+1.11%) |
Mar 31, 2021 | 34.60 | 34.77 | 34.34 | 34.60 | 38,117 | -0.04(-0.10%) |
Mar 30, 2021 | 34.20 | 35.00 | 34.15 | 34.64 | 78,621 | +0.94(+2.79%) |
Mar 29, 2021 | 33.45 | 33.82 | 33.45 | 33.70 | 70,035 | +0.58(+1.75%) |
Mar 26, 2021 | 33.08 | 33.16 | 32.89 | 33.12 | 31,400 | +0.15(+0.45%) |
Mar 25, 2021 | 32.42 | 33.02 | 32.26 | 32.97 | 43,450 | +0.45(+1.38%) |
Mar 24, 2021 | 32.59 | 32.83 | 32.39 | 32.52 | 34,344 | -0.37(-1.11%) |
Mar 23, 2021 | 33.60 | 33.60 | 32.87 | 32.89 | 41,436 | -0.79(-2.36%) |
Mar 22, 2021 | 33.65 | 33.84 | 33.52 | 33.68 | 80,802 | +0.81(+2.46%) |
Mar 19, 2021 | 33.25 | 33.25 | 32.62 | 32.87 | 82,700 | -0.93(-2.75%) |
Mar 18, 2021 | 35.00 | 35.01 | 33.75 | 33.80 | 210,010 | -0.55(-1.62%) |
Mar 17, 2021 | 33.60 | 34.45 | 33.42 | 34.35 | 169,793 | +2.40(+7.53%) |
Mar 16, 2021 | 32.08 | 32.13 | 31.87 | 31.95 | 151,351 | +0.81(+2.62%) |
Mar 15, 2021 | 31.25 | 31.27 | 30.92 | 31.14 | 62,102 | -0.04(-0.14%) |
Mar 12, 2021 | 30.81 | 31.18 | 30.62 | 31.18 | 48,700 | -0.11(-0.35%) |
Mar 11, 2021 | 31.52 | 31.67 | 31.10 | 31.29 | 76,881 | -1.09(-3.35%) |
Mar 10, 2021 | 32.02 | 32.43 | 31.95 | 32.38 | 53,119 | +0.75(+2.36%) |
Mar 09, 2021 | 31.42 | 31.69 | 31.35 | 31.63 | 118,039 | +0.05(+0.17%) |
Mar 08, 2021 | 30.92 | 31.62 | 30.80 | 31.57 | 87,794 | +1.20(+3.95%) |
Mar 05, 2021 | 30.49 | 30.57 | 30.04 | 30.38 | 40,500 | +0.09(+0.28%) |
Mar 04, 2021 | 30.56 | 30.74 | 30.08 | 30.29 | 37,125 | -0.22(-0.72%) |
Mar 03, 2021 | 30.04 | 30.69 | 30.04 | 30.51 | 58,197 | +1.21(+4.13%) |
Mar 02, 2021 | 29.38 | 29.64 | 29.07 | 29.30 | 42,197 | +0.31(+1.07%) |
Mar 01, 2021 | 28.90 | 29.15 | 28.83 | 28.99 | 101,273 | +0.10(+0.35%) |
Feb 26, 2021 | 29.03 | 29.09 | 28.73 | 28.89 | 62,700 | +0.07(+0.24%) |
Feb 25, 2021 | 29.43 | 29.62 | 28.74 | 28.82 | 77,407 | +0.08(+0.28%) |
Feb 24, 2021 | 28.51 | 28.74 | 28.39 | 28.74 | 33,482 | +0.47(+1.66%) |
Feb 23, 2021 | 28.43 | 28.43 | 27.90 | 28.27 | 50,827 | -0.62(-2.15%) |
Feb 22, 2021 | 28.61 | 29.06 | 28.51 | 28.89 | 73,334 | +0.01(+0.03%) |
Feb 19, 2021 | 29.05 | 29.12 | 28.82 | 28.88 | 32,900 | +0.11(+0.40%) |
Feb 18, 2021 | 28.90 | 28.90 | 28.54 | 28.77 | 30,309 | +0.16(+0.54%) |
Feb 17, 2021 | 28.67 | 28.76 | 28.45 | 28.61 | 35,725 | -0.05(-0.17%) |
Feb 16, 2021 | 28.69 | 28.78 | 28.55 | 28.66 | 40,470 | +0.11(+0.39%) |
Feb 12, 2021 | 28.25 | 28.55 | 28.25 | 28.55 | 36,200 | -0.05(-0.17%) |
Feb 11, 2021 | 28.72 | 28.84 | 28.45 | 28.60 | 36,697 | +0.35(+1.24%) |
Feb 10, 2021 | 28.50 | 28.59 | 28.20 | 28.25 | 35,369 | -0.14(-0.49%) |
Feb 09, 2021 | 28.13 | 28.45 | 28.05 | 28.39 | 280,908 | +0.21(+0.75%) |
Feb 08, 2021 | 28.31 | 28.49 | 28.04 | 28.18 | 70,091 | +0.02(+0.07%) |
Feb 05, 2021 | 28.33 | 28.38 | 28.08 | 28.16 | 50,600 | -0.21(-0.74%) |
Feb 04, 2021 | 28.54 | 28.55 | 28.25 | 28.37 | 51,829 | -0.57(-1.97%) |
Feb 03, 2021 | 29.00 | 29.12 | 28.85 | 28.94 | 73,874 | +0.09(+0.31%) |
Feb 02, 2021 | 28.82 | 28.85 | 28.62 | 28.85 | 41,836 | +0.56(+1.98%) |