Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.73 | 35.25 | 34.62 | 34.75 | 1,326,511 | -0.32(-0.91%) |
Apr 29, 2021 | 36.04 | 36.04 | 34.89 | 35.06 | 356,938 | +0.49(+1.41%) |
Apr 28, 2021 | 34.88 | 35.19 | 34.43 | 34.58 | 316,565 | -0.31(-0.89%) |
Apr 27, 2021 | 34.60 | 34.93 | 34.39 | 34.89 | 322,567 | +0.28(+0.82%) |
Apr 26, 2021 | 35.39 | 35.93 | 34.54 | 34.60 | 521,786 | -0.50(-1.41%) |
Apr 23, 2021 | 33.75 | 35.36 | 33.75 | 35.10 | 501,807 | +1.40(+4.15%) |
Apr 22, 2021 | 34.21 | 34.50 | 33.67 | 33.70 | 324,617 | -0.57(-1.65%) |
Apr 21, 2021 | 33.25 | 34.32 | 33.24 | 34.27 | 530,550 | +0.95(+2.84%) |
Apr 20, 2021 | 34.09 | 34.41 | 33.24 | 33.32 | 449,811 | -1.08(-3.14%) |
Apr 19, 2021 | 34.72 | 35.04 | 34.09 | 34.40 | 430,619 | -0.43(-1.24%) |
Apr 16, 2021 | 34.95 | 35.16 | 34.41 | 34.83 | 378,163 | +0.36(+1.05%) |
Apr 15, 2021 | 34.43 | 34.51 | 33.64 | 34.47 | 306,565 | -0.02(-0.05%) |
Apr 14, 2021 | 33.87 | 34.82 | 33.87 | 34.49 | 262,603 | +0.69(+2.04%) |
Apr 13, 2021 | 34.68 | 34.68 | 33.68 | 33.80 | 328,263 | -0.88(-2.53%) |
Apr 12, 2021 | 34.78 | 34.99 | 34.47 | 34.68 | 494,804 | +0.19(+0.54%) |
Apr 09, 2021 | 34.07 | 34.62 | 34.07 | 34.49 | 359,854 | +0.54(+1.59%) |
Apr 08, 2021 | 33.80 | 34.04 | 33.18 | 33.95 | 383,969 | -0.14(-0.42%) |
Apr 07, 2021 | 34.29 | 34.66 | 33.84 | 34.09 | 278,138 | -0.07(-0.21%) |
Apr 06, 2021 | 34.36 | 35.04 | 33.89 | 34.16 | 325,692 | -0.07(-0.21%) |
Apr 05, 2021 | 34.99 | 34.99 | 34.01 | 34.23 | 411,422 | -0.18(-0.51%) |
Apr 01, 2021 | 34.20 | 34.45 | 33.89 | 34.41 | 473,665 | +0.27(+0.80%) |
Mar 31, 2021 | 34.56 | 34.97 | 33.98 | 34.14 | 468,553 | -0.36(-1.05%) |
Mar 30, 2021 | 34.30 | 34.76 | 34.19 | 34.50 | 352,893 | +0.63(+1.85%) |
Mar 29, 2021 | 34.48 | 35.07 | 33.69 | 33.87 | 461,939 | -1.24(-3.53%) |
Mar 26, 2021 | 34.72 | 35.25 | 34.35 | 35.11 | 447,444 | +0.88(+2.59%) |
Mar 25, 2021 | 33.25 | 34.44 | 33.10 | 34.22 | 400,631 | +0.83(+2.49%) |
Mar 24, 2021 | 33.60 | 34.63 | 33.36 | 33.39 | 634,105 | +0.27(+0.83%) |
Mar 23, 2021 | 33.98 | 34.21 | 32.97 | 33.12 | 486,348 | -1.01(-2.96%) |
Mar 22, 2021 | 34.92 | 34.92 | 33.79 | 34.13 | 346,087 | -1.18(-3.33%) |
Mar 19, 2021 | 34.97 | 35.71 | 34.21 | 35.30 | 2,347,531 | +0.02(+0.05%) |
Mar 18, 2021 | 35.77 | 36.82 | 35.18 | 35.29 | 599,203 | +0.03(+0.08%) |
Mar 17, 2021 | 34.38 | 35.55 | 34.38 | 35.26 | 651,492 | -0.24(-0.67%) |
Mar 16, 2021 | 35.31 | 35.54 | 34.68 | 35.50 | 345,096 | -0.04(-0.12%) |
Mar 15, 2021 | 35.83 | 35.90 | 35.16 | 35.54 | 586,012 | -0.50(-1.40%) |
Mar 12, 2021 | 36.26 | 36.66 | 35.84 | 36.05 | 716,883 | +0.56(+1.57%) |
Mar 11, 2021 | 34.91 | 35.85 | 34.54 | 35.49 | 500,487 | +0.15(+0.43%) |
Mar 10, 2021 | 34.21 | 35.43 | 33.33 | 35.34 | 609,348 | +0.82(+2.36%) |
Mar 09, 2021 | 35.01 | 35.40 | 33.53 | 34.52 | 536,753 | -1.06(-2.98%) |
Mar 08, 2021 | 35.34 | 35.94 | 34.69 | 35.58 | 756,846 | +0.57(+1.63%) |
Mar 05, 2021 | 34.58 | 35.08 | 33.90 | 35.01 | 722,025 | +1.14(+3.37%) |
Mar 04, 2021 | 34.26 | 35.01 | 33.43 | 33.87 | 638,541 | -0.33(-0.97%) |
Mar 03, 2021 | 33.82 | 35.00 | 33.73 | 34.21 | 530,655 | +0.77(+2.31%) |
Mar 02, 2021 | 33.43 | 33.87 | 33.17 | 33.44 | 514,408 | +0.04(+0.10%) |
Mar 01, 2021 | 33.14 | 33.58 | 32.86 | 33.40 | 485,587 | +0.99(+3.06%) |
Feb 26, 2021 | 32.87 | 33.17 | 32.19 | 32.41 | 511,677 | -0.67(-2.03%) |
Feb 25, 2021 | 34.53 | 34.54 | 32.78 | 33.08 | 531,723 | -1.15(-3.37%) |
Feb 24, 2021 | 33.33 | 34.35 | 33.08 | 34.23 | 558,756 | +1.22(+3.69%) |
Feb 23, 2021 | 32.70 | 33.47 | 32.30 | 33.01 | 467,189 | +0.52(+1.59%) |
Feb 22, 2021 | 31.61 | 32.66 | 31.61 | 32.50 | 565,554 | +0.62(+1.95%) |
Feb 19, 2021 | 31.20 | 31.95 | 31.15 | 31.87 | 557,053 | +0.82(+2.63%) |
Feb 18, 2021 | 31.21 | 31.39 | 30.80 | 31.06 | 318,937 | -0.24(-0.76%) |
Feb 17, 2021 | 31.23 | 31.56 | 31.16 | 31.30 | 218,285 | -0.09(-0.29%) |
Feb 16, 2021 | 31.51 | 31.78 | 31.23 | 31.39 | 344,454 | +0.29(+0.95%) |
Feb 12, 2021 | 30.70 | 31.23 | 30.56 | 31.09 | 288,787 | +0.35(+1.14%) |
Feb 11, 2021 | 30.97 | 31.43 | 30.21 | 30.74 | 403,348 | -0.25(-0.79%) |
Feb 10, 2021 | 31.14 | 31.51 | 30.86 | 30.99 | 415,940 | -0.11(-0.37%) |
Feb 09, 2021 | 30.51 | 31.11 | 30.16 | 31.10 | 316,426 | +0.47(+1.55%) |
Feb 08, 2021 | 30.30 | 30.63 | 30.11 | 30.63 | 359,445 | +0.47(+1.57%) |
Feb 05, 2021 | 30.55 | 30.55 | 29.83 | 30.16 | 419,443 | -0.08(-0.26%) |
Feb 04, 2021 | 29.31 | 30.27 | 29.31 | 30.23 | 484,233 | +1.00(+3.42%) |
Feb 03, 2021 | 28.95 | 29.57 | 28.66 | 29.23 | 404,563 | -0.38(-1.27%) |
Feb 02, 2021 | 29.28 | 29.69 | 28.89 | 29.61 | 602,229 | +0.61(+2.09%) |