Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.80 | 33.19 | 32.55 | 32.69 | 173,696 | -0.55(-1.66%) |
Apr 29, 2021 | 33.84 | 34.17 | 33.19 | 33.24 | 67,736 | -0.28(-0.82%) |
Apr 28, 2021 | 33.36 | 33.84 | 33.21 | 33.51 | 61,007 | -0.06(-0.18%) |
Apr 27, 2021 | 33.85 | 33.85 | 33.25 | 33.57 | 67,234 | -0.30(-0.87%) |
Apr 26, 2021 | 33.84 | 34.42 | 33.64 | 33.87 | 91,086 | +0.23(+0.67%) |
Apr 23, 2021 | 32.65 | 33.99 | 32.65 | 33.64 | 80,238 | +1.20(+3.70%) |
Apr 22, 2021 | 33.11 | 33.14 | 32.37 | 32.44 | 97,985 | -0.69(-2.08%) |
Apr 21, 2021 | 31.91 | 33.22 | 31.76 | 33.13 | 83,186 | +1.13(+3.53%) |
Apr 20, 2021 | 33.30 | 33.64 | 31.74 | 32.00 | 230,123 | -1.45(-4.32%) |
Apr 19, 2021 | 33.95 | 34.26 | 33.03 | 33.44 | 115,977 | -0.53(-1.56%) |
Apr 16, 2021 | 34.31 | 34.53 | 33.64 | 33.97 | 79,424 | +0.24(+0.70%) |
Apr 15, 2021 | 33.47 | 33.84 | 32.76 | 33.74 | 80,743 | +0.44(+1.33%) |
Apr 14, 2021 | 32.87 | 34.13 | 32.87 | 33.30 | 80,411 | +0.49(+1.50%) |
Apr 13, 2021 | 33.76 | 33.76 | 32.28 | 32.80 | 372,491 | -1.05(-3.11%) |
Apr 12, 2021 | 33.79 | 34.08 | 33.43 | 33.86 | 66,566 | +0.23(+0.67%) |
Apr 09, 2021 | 32.97 | 33.86 | 32.95 | 33.63 | 86,848 | +0.71(+2.15%) |
Apr 08, 2021 | 33.31 | 33.31 | 32.38 | 32.92 | 102,855 | -0.32(-0.98%) |
Apr 07, 2021 | 33.90 | 33.90 | 33.24 | 33.25 | 97,565 | -0.58(-1.72%) |
Apr 06, 2021 | 34.31 | 34.81 | 33.68 | 33.83 | 87,734 | -0.53(-1.55%) |
Apr 05, 2021 | 34.51 | 34.87 | 34.14 | 34.36 | 130,272 | +0.30(+0.90%) |
Apr 01, 2021 | 34.31 | 34.62 | 33.53 | 34.05 | 122,848 | -0.13(-0.37%) |
Mar 31, 2021 | 34.75 | 35.16 | 33.71 | 34.18 | 182,254 | -0.48(-1.39%) |
Mar 30, 2021 | 33.33 | 34.84 | 33.05 | 34.66 | 123,666 | +1.36(+4.07%) |
Mar 29, 2021 | 34.53 | 35.11 | 33.29 | 33.31 | 111,999 | -1.46(-4.19%) |
Mar 26, 2021 | 34.20 | 35.06 | 33.84 | 34.76 | 140,340 | +1.15(+3.42%) |
Mar 25, 2021 | 31.90 | 33.86 | 31.35 | 33.61 | 211,079 | +1.40(+4.33%) |
Mar 24, 2021 | 33.64 | 34.53 | 32.21 | 32.21 | 161,012 | -0.92(-2.79%) |
Mar 23, 2021 | 34.82 | 35.03 | 32.45 | 33.14 | 248,013 | -2.36(-6.65%) |
Mar 22, 2021 | 36.40 | 36.98 | 35.32 | 35.50 | 139,330 | -1.14(-3.11%) |
Mar 19, 2021 | 36.50 | 37.10 | 35.66 | 36.64 | 386,648 | +0.33(+0.92%) |
Mar 18, 2021 | 36.16 | 38.50 | 35.93 | 36.30 | 273,355 | +0.10(+0.27%) |
Mar 17, 2021 | 35.62 | 36.30 | 35.14 | 36.21 | 85,537 | +0.59(+1.66%) |
Mar 16, 2021 | 35.99 | 36.48 | 34.76 | 35.62 | 135,075 | -0.53(-1.47%) |
Mar 15, 2021 | 36.52 | 36.75 | 35.58 | 36.15 | 78,834 | -0.50(-1.37%) |
Mar 12, 2021 | 35.90 | 36.85 | 35.68 | 36.65 | 104,238 | +0.68(+1.89%) |
Mar 11, 2021 | 35.37 | 36.56 | 35.31 | 35.97 | 140,760 | +0.86(+2.44%) |
Mar 10, 2021 | 34.70 | 35.22 | 34.32 | 35.11 | 153,816 | +0.89(+2.61%) |
Mar 09, 2021 | 35.60 | 35.60 | 34.19 | 34.22 | 105,147 | -0.88(-2.49%) |
Mar 08, 2021 | 34.90 | 35.74 | 34.85 | 35.09 | 165,435 | +0.24(+0.68%) |
Mar 05, 2021 | 34.40 | 34.91 | 33.41 | 34.86 | 164,035 | +1.16(+3.44%) |
Mar 04, 2021 | 34.92 | 35.26 | 33.44 | 33.70 | 157,282 | -1.43(-4.06%) |
Mar 03, 2021 | 34.69 | 35.97 | 34.69 | 35.12 | 159,439 | +0.84(+2.44%) |
Mar 02, 2021 | 34.30 | 35.02 | 33.27 | 34.29 | 130,410 | -0.09(-0.26%) |
Mar 01, 2021 | 33.46 | 34.96 | 33.46 | 34.38 | 259,395 | +1.52(+4.64%) |
Feb 26, 2021 | 33.83 | 33.83 | 32.65 | 32.85 | 176,442 | -1.18(-3.47%) |
Feb 25, 2021 | 35.16 | 35.39 | 33.88 | 34.03 | 168,759 | -1.12(-3.19%) |
Feb 24, 2021 | 34.71 | 35.71 | 31.04 | 35.15 | 403,434 | -1.40(-3.82%) |
Feb 23, 2021 | 36.56 | 37.05 | 36.09 | 36.55 | 129,416 | -0.08(-0.21%) |
Feb 22, 2021 | 35.34 | 36.80 | 35.34 | 36.63 | 146,108 | +1.23(+3.47%) |
Feb 19, 2021 | 34.07 | 35.43 | 34.07 | 35.40 | 126,611 | +1.52(+4.50%) |
Feb 18, 2021 | 34.51 | 34.63 | 33.64 | 33.88 | 102,581 | -0.88(-2.52%) |
Feb 17, 2021 | 34.43 | 35.07 | 34.11 | 34.75 | 80,266 | -0.08(-0.23%) |
Feb 16, 2021 | 35.58 | 35.59 | 34.59 | 34.83 | 110,983 | -0.38(-1.09%) |
Feb 12, 2021 | 35.44 | 35.95 | 34.95 | 35.21 | 73,831 | -0.28(-0.78%) |
Feb 11, 2021 | 35.20 | 35.53 | 34.03 | 35.49 | 111,330 | +0.33(+0.95%) |
Feb 10, 2021 | 35.79 | 35.79 | 34.49 | 35.15 | 98,420 | -0.30(-0.86%) |
Feb 09, 2021 | 35.83 | 35.86 | 34.95 | 35.46 | 95,667 | -0.48(-1.34%) |
Feb 08, 2021 | 34.88 | 36.16 | 34.42 | 35.94 | 103,461 | +1.30(+3.75%) |
Feb 05, 2021 | 34.88 | 34.88 | 33.73 | 34.64 | 105,458 | +0.22(+0.63%) |
Feb 04, 2021 | 34.62 | 34.88 | 33.84 | 34.43 | 270,084 | -0.20(-0.57%) |
Feb 03, 2021 | 34.20 | 34.95 | 33.67 | 34.62 | 105,812 | +0.40(+1.18%) |
Feb 02, 2021 | 34.75 | 34.85 | 34.15 | 34.22 | 102,446 | +0.01(+0.03%) |