Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.68 | 34.17 | 33.08 | 33.46 | 167,700 | -0.80(-2.34%) |
Apr 29, 2021 | 34.48 | 34.87 | 33.88 | 34.26 | 133,499 | +0.16(+0.47%) |
Apr 28, 2021 | 34.04 | 34.34 | 33.75 | 34.10 | 93,782 | +0.25(+0.74%) |
Apr 27, 2021 | 34.01 | 34.38 | 33.50 | 33.85 | 108,435 | -0.05(-0.15%) |
Apr 26, 2021 | 34.00 | 34.70 | 33.80 | 33.90 | 115,362 | +0.21(+0.62%) |
Apr 23, 2021 | 34.89 | 34.98 | 33.62 | 33.69 | 203,900 | -1.04(-2.99%) |
Apr 22, 2021 | 35.17 | 35.21 | 34.49 | 34.73 | 119,905 | -0.25(-0.71%) |
Apr 21, 2021 | 34.38 | 35.21 | 34.22 | 34.98 | 65,185 | +0.71(+2.07%) |
Apr 20, 2021 | 35.36 | 35.63 | 33.71 | 34.27 | 155,277 | -1.19(-3.36%) |
Apr 19, 2021 | 36.19 | 36.83 | 35.30 | 35.46 | 136,716 | -0.65(-1.80%) |
Apr 16, 2021 | 34.90 | 36.85 | 34.28 | 36.11 | 354,700 | +1.54(+4.45%) |
Apr 15, 2021 | 34.95 | 35.44 | 34.40 | 34.57 | 89,980 | -0.18(-0.52%) |
Apr 14, 2021 | 34.88 | 35.90 | 34.59 | 34.75 | 91,847 | +0.03(+0.09%) |
Apr 13, 2021 | 34.91 | 35.05 | 34.23 | 34.72 | 152,671 | -0.01(-0.03%) |
Apr 12, 2021 | 35.52 | 35.76 | 34.68 | 34.73 | 128,155 | -0.67(-1.89%) |
Apr 09, 2021 | 35.06 | 35.63 | 34.96 | 35.40 | 122,600 | +0.30(+0.85%) |
Apr 08, 2021 | 35.16 | 35.68 | 34.04 | 35.10 | 166,758 | +0.43(+1.24%) |
Apr 07, 2021 | 36.17 | 36.57 | 34.41 | 34.67 | 225,616 | -1.52(-4.20%) |
Apr 06, 2021 | 37.60 | 38.09 | 36.14 | 36.19 | 102,839 | -1.46(-3.88%) |
Apr 05, 2021 | 38.09 | 38.09 | 37.41 | 37.65 | 136,659 | +0.05(+0.13%) |
Apr 01, 2021 | 38.86 | 38.86 | 37.46 | 37.60 | 203,400 | -0.02(-0.05%) |
Mar 31, 2021 | 37.35 | 38.37 | 36.89 | 37.62 | 113,728 | +0.42(+1.13%) |
Mar 30, 2021 | 36.59 | 37.89 | 36.55 | 37.20 | 78,622 | +0.65(+1.78%) |
Mar 29, 2021 | 38.06 | 38.64 | 36.55 | 36.55 | 144,523 | -1.59(-4.17%) |
Mar 26, 2021 | 37.62 | 38.60 | 37.43 | 38.14 | 80,000 | +1.09(+2.94%) |
Mar 25, 2021 | 35.91 | 37.18 | 35.60 | 37.05 | 163,242 | +0.86(+2.38%) |
Mar 24, 2021 | 36.95 | 38.07 | 36.17 | 36.19 | 118,623 | -0.05(-0.14%) |
Mar 23, 2021 | 37.26 | 37.77 | 35.86 | 36.24 | 118,910 | -1.75(-4.61%) |
Mar 22, 2021 | 37.92 | 38.03 | 36.82 | 37.99 | 88,035 | -0.47(-1.22%) |
Mar 19, 2021 | 38.11 | 39.97 | 37.25 | 38.46 | 323,500 | +0.28(+0.73%) |
Mar 18, 2021 | 39.00 | 39.96 | 38.02 | 38.18 | 98,861 | -0.95(-2.43%) |
Mar 17, 2021 | 38.79 | 39.66 | 38.16 | 39.13 | 96,075 | +0.19(+0.49%) |
Mar 16, 2021 | 39.88 | 40.19 | 38.02 | 38.94 | 143,459 | -1.32(-3.28%) |
Mar 15, 2021 | 40.06 | 40.41 | 39.31 | 40.26 | 103,512 | -0.28(-0.69%) |
Mar 12, 2021 | 40.60 | 41.23 | 39.72 | 40.54 | 106,400 | +0.06(+0.15%) |
Mar 11, 2021 | 39.59 | 40.50 | 39.42 | 40.48 | 156,167 | +1.29(+3.29%) |
Mar 10, 2021 | 39.46 | 40.60 | 38.17 | 39.19 | 287,638 | -0.32(-0.81%) |
Mar 09, 2021 | 40.33 | 40.74 | 39.40 | 39.51 | 212,954 | -0.21(-0.53%) |
Mar 08, 2021 | 39.29 | 40.49 | 39.18 | 39.72 | 161,825 | +0.60(+1.53%) |
Mar 05, 2021 | 37.00 | 39.43 | 36.13 | 39.12 | 251,400 | +2.79(+7.68%) |
Mar 04, 2021 | 36.14 | 37.15 | 35.83 | 36.33 | 156,613 | -0.18(-0.49%) |
Mar 03, 2021 | 36.34 | 37.40 | 36.13 | 36.51 | 166,403 | -0.01(-0.03%) |
Mar 02, 2021 | 35.33 | 36.78 | 35.10 | 36.52 | 208,760 | +0.91(+2.56%) |
Mar 01, 2021 | 35.76 | 36.65 | 34.51 | 35.61 | 316,560 | +0.60(+1.71%) |
Feb 26, 2021 | 37.44 | 38.50 | 34.60 | 35.01 | 530,900 | -6.54(-15.74%) |
Feb 25, 2021 | 43.03 | 43.42 | 41.54 | 41.55 | 103,259 | -1.49(-3.46%) |
Feb 24, 2021 | 42.24 | 43.65 | 42.24 | 43.04 | 71,741 | +0.87(+2.06%) |
Feb 23, 2021 | 43.30 | 43.50 | 41.24 | 42.17 | 102,813 | -1.29(-2.97%) |
Feb 22, 2021 | 42.04 | 43.98 | 41.84 | 43.46 | 151,937 | +1.16(+2.74%) |
Feb 19, 2021 | 41.09 | 42.34 | 41.03 | 42.30 | 152,700 | +1.50(+3.68%) |
Feb 18, 2021 | 41.70 | 42.17 | 40.39 | 40.80 | 193,833 | -1.64(-3.86%) |
Feb 17, 2021 | 42.61 | 43.58 | 41.70 | 42.44 | 114,586 | -0.55(-1.28%) |
Feb 16, 2021 | 44.70 | 44.70 | 42.42 | 42.99 | 272,230 | -1.16(-2.63%) |
Feb 12, 2021 | 43.68 | 45.76 | 43.68 | 44.15 | 110,500 | +0.21(+0.48%) |
Feb 11, 2021 | 44.17 | 44.49 | 42.81 | 43.94 | 100,827 | -0.06(-0.14%) |
Feb 10, 2021 | 43.89 | 44.39 | 42.65 | 44.00 | 158,520 | +0.40(+0.92%) |
Feb 09, 2021 | 42.96 | 45.81 | 42.76 | 43.60 | 275,848 | +0.61(+1.42%) |
Feb 08, 2021 | 41.72 | 43.30 | 41.45 | 42.99 | 294,226 | +1.48(+3.57%) |
Feb 05, 2021 | 41.63 | 42.20 | 40.96 | 41.51 | 125,500 | +0.18(+0.44%) |
Feb 04, 2021 | 39.94 | 41.38 | 39.55 | 41.33 | 112,722 | +1.43(+3.58%) |
Feb 03, 2021 | 39.85 | 40.23 | 39.56 | 39.90 | 95,481 | +0.05(+0.13%) |
Feb 02, 2021 | 39.87 | 40.20 | 39.49 | 39.85 | 77,273 | +0.42(+1.07%) |