Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.45 | 33.55 | 32.93 | 32.95 | 1,800 | -0.28(-0.84%) |
Apr 29, 2021 | 33.98 | 33.98 | 33.10 | 33.23 | 1,646 | -0.81(-2.38%) |
Apr 28, 2021 | 33.57 | 34.04 | 33.57 | 34.04 | 1,973 | +0.32(+0.94%) |
Apr 27, 2021 | 33.81 | 33.95 | 33.68 | 33.72 | 1,649 | -0.28(-0.81%) |
Apr 26, 2021 | 32.99 | 34.00 | 32.79 | 34.00 | 10,313 | +1.12(+3.41%) |
Apr 23, 2021 | 32.92 | 33.09 | 32.82 | 32.88 | 1,800 | +0.32(+0.98%) |
Apr 22, 2021 | 32.50 | 32.56 | 32.18 | 32.56 | 2,460 | +0.19(+0.59%) |
Apr 21, 2021 | 31.40 | 32.37 | 31.40 | 32.37 | 3,805 | +1.16(+3.72%) |
Apr 20, 2021 | 31.36 | 31.36 | 31.05 | 31.21 | 3,081 | -0.08(-0.26%) |
Apr 19, 2021 | 31.95 | 31.95 | 31.29 | 31.29 | 4,596 | -0.85(-2.64%) |
Apr 16, 2021 | 32.53 | 32.53 | 31.86 | 32.14 | 4,100 | -0.54(-1.66%) |
Apr 15, 2021 | 32.90 | 33.13 | 32.61 | 32.68 | 3,611 | +0.20(+0.61%) |
Apr 14, 2021 | 31.73 | 33.10 | 31.73 | 32.48 | 6,175 | +0.81(+2.54%) |
Apr 13, 2021 | 31.29 | 31.68 | 30.95 | 31.68 | 1,604 | +0.39(+1.24%) |
Apr 12, 2021 | 31.88 | 31.88 | 30.92 | 31.29 | 2,503 | -0.49(-1.54%) |
Apr 09, 2021 | 32.45 | 32.45 | 31.59 | 31.78 | 3,900 | -0.58(-1.79%) |
Apr 08, 2021 | 32.36 | 32.74 | 32.25 | 32.36 | 6,981 | +0.14(+0.43%) |
Apr 07, 2021 | 32.90 | 32.90 | 32.18 | 32.22 | 3,686 | -0.99(-2.98%) |
Apr 06, 2021 | 33.67 | 33.75 | 33.15 | 33.21 | 4,286 | -0.57(-1.69%) |
Apr 05, 2021 | 33.87 | 34.00 | 33.42 | 33.78 | 7,611 | +0.33(+0.99%) |
Apr 01, 2021 | 33.65 | 34.13 | 33.33 | 33.45 | 4,700 | +0.22(+0.66%) |
Mar 31, 2021 | 32.23 | 33.23 | 32.23 | 33.23 | 3,527 | +1.38(+4.33%) |
Mar 30, 2021 | 31.35 | 31.90 | 30.96 | 31.85 | 5,006 | +0.30(+0.95%) |
Mar 29, 2021 | 32.56 | 32.56 | 31.48 | 31.55 | 5,256 | -0.62(-1.93%) |
Mar 26, 2021 | 32.00 | 32.17 | 32.00 | 32.17 | 1,500 | -0.87(-2.63%) |
Mar 25, 2021 | 31.73 | 33.04 | 31.57 | 33.04 | 15,284 | +0.24(+0.73%) |
Mar 24, 2021 | 34.00 | 34.00 | 32.80 | 32.80 | 2,149 | -1.45(-4.23%) |
Mar 23, 2021 | 35.24 | 35.24 | 34.09 | 34.25 | 17,201 | -1.48(-4.14%) |
Mar 22, 2021 | 36.01 | 36.01 | 35.57 | 35.73 | 9,662 | +0.67(+1.91%) |
Mar 19, 2021 | 35.00 | 35.38 | 34.98 | 35.06 | 5,600 | +0.56(+1.62%) |
Mar 18, 2021 | 35.60 | 36.03 | 34.50 | 34.50 | 3,481 | -1.87(-5.15%) |
Mar 17, 2021 | 35.64 | 36.60 | 35.52 | 36.37 | 1,991 | +0.31(+0.87%) |
Mar 16, 2021 | 36.77 | 36.77 | 35.79 | 36.06 | 2,550 | -0.41(-1.14%) |
Mar 15, 2021 | 36.56 | 36.61 | 36.23 | 36.48 | 3,019 | +0.19(+0.54%) |
Mar 12, 2021 | 36.26 | 36.28 | 35.70 | 36.28 | 10,000 | -0.15(-0.41%) |
Mar 11, 2021 | 36.09 | 36.43 | 35.84 | 36.43 | 12,804 | +1.34(+3.81%) |
Mar 10, 2021 | 35.17 | 35.17 | 35.09 | 35.09 | 1,078 | +0.35(+1.00%) |
Mar 09, 2021 | 33.00 | 35.09 | 33.00 | 34.74 | 4,217 | +1.74(+5.27%) |
Mar 08, 2021 | 34.30 | 34.30 | 32.93 | 33.01 | 6,312 | -0.56(-1.66%) |
Mar 05, 2021 | 33.23 | 33.64 | 31.72 | 33.56 | 3,800 | +0.39(+1.18%) |
Mar 04, 2021 | 34.00 | 34.09 | 32.81 | 33.17 | 6,169 | -1.33(-3.85%) |
Mar 03, 2021 | 35.56 | 35.56 | 34.48 | 34.50 | 6,942 | -1.48(-4.13%) |
Mar 02, 2021 | 36.95 | 36.95 | 35.93 | 35.98 | 3,621 | -0.94(-2.53%) |
Mar 01, 2021 | 36.77 | 37.17 | 36.77 | 36.92 | 2,000 | +0.84(+2.33%) |
Feb 26, 2021 | 35.96 | 36.08 | 35.00 | 36.08 | 2,500 | +0.11(+0.31%) |
Feb 25, 2021 | 37.52 | 37.52 | 35.85 | 35.97 | 2,844 | -1.30(-3.49%) |
Feb 24, 2021 | 36.84 | 37.83 | 36.63 | 37.27 | 7,440 | +0.64(+1.75%) |
Feb 23, 2021 | 36.19 | 37.09 | 35.00 | 36.63 | 20,620 | -1.52(-3.98%) |
Feb 22, 2021 | 38.50 | 38.61 | 38.15 | 38.15 | 7,476 | -0.67(-1.73%) |
Feb 19, 2021 | 38.44 | 39.10 | 38.44 | 38.82 | 4,300 | +0.81(+2.13%) |
Feb 18, 2021 | 38.61 | 38.61 | 37.56 | 38.01 | 6,772 | -0.95(-2.44%) |
Feb 17, 2021 | 38.50 | 38.96 | 38.04 | 38.96 | 8,885 | +0.21(+0.54%) |
Feb 16, 2021 | 39.90 | 39.90 | 38.61 | 38.75 | 9,052 | -0.62(-1.56%) |
Feb 12, 2021 | 39.64 | 39.96 | 39.00 | 39.37 | 4,500 | -0.38(-0.97%) |
Feb 11, 2021 | 40.50 | 40.57 | 39.28 | 39.75 | 8,624 | -0.37(-0.92%) |
Feb 10, 2021 | 41.18 | 41.45 | 39.58 | 40.12 | 14,334 | -0.59(-1.44%) |
Feb 09, 2021 | 41.19 | 41.27 | 40.70 | 40.71 | 11,724 | -0.22(-0.54%) |
Feb 08, 2021 | 40.01 | 40.93 | 39.76 | 40.93 | 13,346 | +1.53(+3.88%) |
Feb 05, 2021 | 38.90 | 39.42 | 38.69 | 39.40 | 11,600 | +0.85(+2.20%) |
Feb 04, 2021 | 38.31 | 38.75 | 38.31 | 38.55 | 6,260 | +0.44(+1.16%) |
Feb 03, 2021 | 38.17 | 38.80 | 38.05 | 38.11 | 7,328 | +0.19(+0.50%) |
Feb 02, 2021 | 37.35 | 37.93 | 37.00 | 37.92 | 5,525 | +1.09(+2.96%) |