Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.02 | 32.25 | 31.71 | 32.05 | 66,000 | -0.31(-0.96%) |
Apr 29, 2021 | 32.44 | 32.64 | 31.97 | 32.36 | 82,635 | +0.01(+0.03%) |
Apr 28, 2021 | 32.14 | 32.35 | 32.00 | 32.35 | 82,165 | -0.04(-0.12%) |
Apr 27, 2021 | 32.59 | 32.80 | 32.30 | 32.39 | 57,466 | -0.01(-0.03%) |
Apr 26, 2021 | 32.00 | 32.49 | 31.98 | 32.40 | 117,160 | +0.40(+1.25%) |
Apr 23, 2021 | 31.55 | 32.00 | 31.31 | 32.00 | 69,600 | +0.39(+1.23%) |
Apr 22, 2021 | 31.73 | 32.00 | 31.39 | 31.61 | 108,374 | -0.07(-0.22%) |
Apr 21, 2021 | 30.69 | 31.68 | 30.66 | 31.68 | 118,404 | +0.69(+2.23%) |
Apr 20, 2021 | 31.06 | 31.31 | 30.60 | 30.99 | 271,546 | -0.21(-0.67%) |
Apr 19, 2021 | 31.66 | 31.70 | 30.91 | 31.20 | 180,567 | -0.76(-2.38%) |
Apr 16, 2021 | 32.00 | 32.02 | 31.70 | 31.96 | 175,000 | -0.09(-0.28%) |
Apr 15, 2021 | 31.93 | 32.20 | 31.80 | 32.05 | 218,730 | +0.12(+0.38%) |
Apr 14, 2021 | 32.20 | 32.31 | 31.81 | 31.93 | 174,663 | -0.11(-0.34%) |
Apr 13, 2021 | 31.69 | 32.04 | 31.56 | 32.04 | 216,036 | +0.01(+0.03%) |
Apr 12, 2021 | 32.15 | 32.22 | 31.80 | 32.03 | 88,563 | -0.31(-0.96%) |
Apr 09, 2021 | 32.30 | 32.34 | 32.05 | 32.34 | 100,700 | +0.07(+0.22%) |
Apr 08, 2021 | 32.00 | 32.45 | 32.00 | 32.27 | 155,941 | +0.13(+0.40%) |
Apr 07, 2021 | 32.31 | 32.46 | 31.77 | 32.14 | 131,270 | -0.09(-0.29%) |
Apr 06, 2021 | 32.24 | 32.49 | 32.00 | 32.23 | 151,670 | -0.09(-0.26%) |
Apr 05, 2021 | 32.48 | 32.50 | 32.10 | 32.32 | 245,088 | +0.42(+1.32%) |
Apr 01, 2021 | 31.93 | 32.13 | 31.74 | 31.90 | 162,200 | +0.45(+1.43%) |
Mar 31, 2021 | 31.00 | 31.56 | 30.78 | 31.45 | 270,202 | +0.63(+2.04%) |
Mar 30, 2021 | 30.64 | 30.87 | 30.29 | 30.82 | 210,918 | +0.03(+0.10%) |
Mar 29, 2021 | 31.10 | 31.26 | 30.52 | 30.79 | 135,859 | -0.35(-1.12%) |
Mar 26, 2021 | 30.71 | 31.21 | 30.52 | 31.14 | 144,000 | +0.25(+0.81%) |
Mar 25, 2021 | 30.67 | 31.00 | 30.16 | 30.89 | 199,221 | -0.27(-0.87%) |
Mar 24, 2021 | 32.08 | 32.11 | 31.00 | 31.16 | 382,580 | -0.79(-2.47%) |
Mar 23, 2021 | 32.69 | 32.92 | 31.63 | 31.95 | 205,661 | -0.78(-2.38%) |
Mar 22, 2021 | 32.86 | 33.00 | 32.51 | 32.73 | 219,037 | +0.23(+0.71%) |
Mar 19, 2021 | 31.94 | 32.50 | 31.79 | 32.50 | 118,300 | +0.16(+0.49%) |
Mar 18, 2021 | 32.72 | 32.80 | 32.00 | 32.34 | 385,384 | -0.87(-2.62%) |
Mar 17, 2021 | 32.29 | 33.21 | 32.10 | 33.21 | 105,127 | +0.27(+0.82%) |
Mar 16, 2021 | 33.44 | 33.63 | 32.63 | 32.94 | 195,574 | -0.29(-0.87%) |
Mar 15, 2021 | 32.65 | 33.23 | 32.65 | 33.23 | 199,497 | +0.41(+1.25%) |
Mar 12, 2021 | 32.46 | 32.82 | 32.15 | 32.82 | 199,600 | +0.03(+0.09%) |
Mar 11, 2021 | 32.13 | 32.81 | 32.13 | 32.79 | 428,740 | +1.19(+3.77%) |
Mar 10, 2021 | 31.95 | 32.31 | 31.40 | 31.60 | 303,893 | -0.09(-0.28%) |
Mar 09, 2021 | 31.00 | 31.69 | 30.95 | 31.69 | 518,127 | +1.42(+4.69%) |
Mar 08, 2021 | 30.85 | 31.20 | 30.13 | 30.27 | 422,589 | -0.60(-1.94%) |
Mar 05, 2021 | 31.02 | 31.85 | 28.89 | 30.87 | 740,100 | -0.22(-0.71%) |
Mar 04, 2021 | 32.27 | 32.53 | 30.33 | 31.09 | 713,205 | -1.47(-4.51%) |
Mar 03, 2021 | 33.91 | 33.91 | 32.46 | 32.56 | 395,441 | -1.09(-3.24%) |
Mar 02, 2021 | 34.04 | 34.20 | 33.50 | 33.65 | 269,466 | -0.47(-1.38%) |
Mar 01, 2021 | 33.82 | 34.24 | 33.71 | 34.12 | 336,467 | +1.39(+4.25%) |
Feb 26, 2021 | 33.14 | 33.44 | 32.25 | 32.73 | 437,400 | -0.44(-1.33%) |
Feb 25, 2021 | 34.85 | 34.90 | 32.91 | 33.17 | 556,133 | -1.69(-4.85%) |
Feb 24, 2021 | 34.60 | 34.88 | 34.01 | 34.86 | 390,506 | +0.69(+2.02%) |
Feb 23, 2021 | 34.00 | 34.47 | 32.59 | 34.17 | 932,591 | -1.40(-3.94%) |
Feb 22, 2021 | 36.42 | 36.57 | 35.40 | 35.57 | 610,549 | -1.12(-3.05%) |
Feb 19, 2021 | 37.20 | 37.37 | 36.52 | 36.69 | 523,900 | +0.55(+1.52%) |
Feb 18, 2021 | 36.71 | 36.74 | 35.75 | 36.14 | 567,360 | -1.35(-3.60%) |
Feb 17, 2021 | 37.87 | 38.00 | 36.70 | 37.49 | 745,627 | -0.54(-1.42%) |
Feb 16, 2021 | 38.44 | 38.59 | 37.90 | 38.03 | 1,211,697 | +0.05(+0.13%) |
Feb 12, 2021 | 37.74 | 38.20 | 37.50 | 37.98 | 624,200 | +0.43(+1.15%) |
Feb 11, 2021 | 38.10 | 38.31 | 37.10 | 37.55 | 1,011,546 | -0.13(-0.35%) |
Feb 10, 2021 | 38.54 | 38.77 | 37.27 | 37.68 | 1,225,830 | -0.18(-0.48%) |
Feb 09, 2021 | 37.74 | 38.09 | 37.31 | 37.86 | 1,358,267 | +1.16(+3.16%) |
Feb 08, 2021 | 36.28 | 36.76 | 35.77 | 36.70 | 1,264,390 | +1.61(+4.59%) |
Feb 05, 2021 | 35.00 | 35.14 | 34.51 | 35.09 | 523,100 | +0.78(+2.27%) |
Feb 04, 2021 | 34.19 | 34.49 | 33.91 | 34.31 | 296,013 | +0.41(+1.21%) |
Feb 03, 2021 | 34.19 | 34.19 | 33.68 | 33.90 | 346,451 | +0.21(+0.62%) |
Feb 02, 2021 | 33.82 | 33.94 | 33.30 | 33.69 | 416,460 | +0.60(+1.81%) |