Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.01 | 33.19 | 31.50 | 32.10 | 139,100 | -0.15(-0.47%) |
Apr 29, 2021 | 32.84 | 33.00 | 32.13 | 32.25 | 81,557 | -0.29(-0.89%) |
Apr 28, 2021 | 31.30 | 32.79 | 30.68 | 32.54 | 176,464 | +1.37(+4.40%) |
Apr 27, 2021 | 32.09 | 32.82 | 30.91 | 31.17 | 170,208 | -0.68(-2.14%) |
Apr 26, 2021 | 31.41 | 32.18 | 31.10 | 31.85 | 702,057 | +0.49(+1.56%) |
Apr 23, 2021 | 32.32 | 32.32 | 31.00 | 31.36 | 201,300 | -0.78(-2.43%) |
Apr 22, 2021 | 31.71 | 32.83 | 31.11 | 32.14 | 259,538 | +0.35(+1.10%) |
Apr 21, 2021 | 31.27 | 31.95 | 30.73 | 31.79 | 128,059 | +0.28(+0.89%) |
Apr 20, 2021 | 32.65 | 33.21 | 31.01 | 31.51 | 110,400 | -1.39(-4.22%) |
Apr 19, 2021 | 32.24 | 33.19 | 32.18 | 32.90 | 146,285 | +0.30(+0.92%) |
Apr 16, 2021 | 32.71 | 33.59 | 31.96 | 32.60 | 100,500 | -0.32(-0.97%) |
Apr 15, 2021 | 32.20 | 33.15 | 32.20 | 32.92 | 195,658 | +0.53(+1.64%) |
Apr 14, 2021 | 32.52 | 33.78 | 32.10 | 32.39 | 143,906 | -0.18(-0.55%) |
Apr 13, 2021 | 32.08 | 33.00 | 31.97 | 32.57 | 96,379 | +0.63(+1.97%) |
Apr 12, 2021 | 32.72 | 32.72 | 31.86 | 31.94 | 179,541 | -0.94(-2.86%) |
Apr 09, 2021 | 33.39 | 34.15 | 32.55 | 32.88 | 74,000 | -0.80(-2.38%) |
Apr 08, 2021 | 33.60 | 34.25 | 33.25 | 33.68 | 77,940 | +0.19(+0.57%) |
Apr 07, 2021 | 34.53 | 34.68 | 33.35 | 33.49 | 97,083 | -0.66(-1.93%) |
Apr 06, 2021 | 35.55 | 36.09 | 34.00 | 34.15 | 119,334 | -1.25(-3.53%) |
Apr 05, 2021 | 36.13 | 36.20 | 34.94 | 35.40 | 138,476 | -0.08(-0.23%) |
Apr 01, 2021 | 35.56 | 36.48 | 35.30 | 35.48 | 68,700 | +0.23(+0.65%) |
Mar 31, 2021 | 34.42 | 35.45 | 33.95 | 35.25 | 110,486 | +1.43(+4.23%) |
Mar 30, 2021 | 34.00 | 34.35 | 33.23 | 33.82 | 94,065 | -0.38(-1.11%) |
Mar 29, 2021 | 34.73 | 35.06 | 33.54 | 34.20 | 143,589 | -0.72(-2.06%) |
Mar 26, 2021 | 34.41 | 35.78 | 33.81 | 34.92 | 193,000 | +1.22(+3.62%) |
Mar 25, 2021 | 33.87 | 34.25 | 31.89 | 33.70 | 150,505 | +1.67(+5.21%) |
Mar 24, 2021 | 34.04 | 34.50 | 31.98 | 32.03 | 220,824 | -1.81(-5.35%) |
Mar 23, 2021 | 35.66 | 35.66 | 33.28 | 33.84 | 234,396 | -2.12(-5.90%) |
Mar 22, 2021 | 36.17 | 37.17 | 35.00 | 35.96 | 96,254 | -0.02(-0.06%) |
Mar 19, 2021 | 34.97 | 36.76 | 34.34 | 35.98 | 496,200 | +1.34(+3.87%) |
Mar 18, 2021 | 36.16 | 36.39 | 34.33 | 34.64 | 148,624 | -2.17(-5.90%) |
Mar 17, 2021 | 36.18 | 36.97 | 35.72 | 36.81 | 86,481 | -0.04(-0.11%) |
Mar 16, 2021 | 37.95 | 38.38 | 35.99 | 36.85 | 172,237 | -0.76(-2.02%) |
Mar 15, 2021 | 37.19 | 37.74 | 36.48 | 37.61 | 96,781 | +0.27(+0.72%) |
Mar 12, 2021 | 37.26 | 37.54 | 36.44 | 37.34 | 97,500 | -0.45(-1.19%) |
Mar 11, 2021 | 36.02 | 37.92 | 35.04 | 37.79 | 186,239 | +2.52(+7.14%) |
Mar 10, 2021 | 37.00 | 37.26 | 35.02 | 35.27 | 112,250 | -1.47(-4.00%) |
Mar 09, 2021 | 34.52 | 36.98 | 34.16 | 36.74 | 197,751 | +2.89(+8.54%) |
Mar 08, 2021 | 34.65 | 35.70 | 33.68 | 33.85 | 143,546 | -1.00(-2.87%) |
Mar 05, 2021 | 34.34 | 34.88 | 32.05 | 34.85 | 216,100 | +0.98(+2.89%) |
Mar 04, 2021 | 34.20 | 34.95 | 32.80 | 33.87 | 244,464 | -0.60(-1.74%) |
Mar 03, 2021 | 36.49 | 37.48 | 34.36 | 34.47 | 167,239 | -1.30(-3.63%) |
Mar 02, 2021 | 37.20 | 37.80 | 35.75 | 35.77 | 174,562 | -1.47(-3.95%) |
Mar 01, 2021 | 36.66 | 37.81 | 36.29 | 37.24 | 209,059 | +2.38(+6.83%) |
Feb 26, 2021 | 35.02 | 35.53 | 33.89 | 34.86 | 215,100 | -0.22(-0.63%) |
Feb 25, 2021 | 36.12 | 37.44 | 34.87 | 35.08 | 225,700 | -1.60(-4.36%) |
Feb 24, 2021 | 36.70 | 37.86 | 36.32 | 36.68 | 102,261 | -0.10(-0.27%) |
Feb 23, 2021 | 36.05 | 37.47 | 35.20 | 36.78 | 230,841 | +0.14(+0.38%) |
Feb 22, 2021 | 37.91 | 38.07 | 36.64 | 36.64 | 168,587 | -1.28(-3.38%) |
Feb 19, 2021 | 37.22 | 38.84 | 37.22 | 37.92 | 102,700 | +0.92(+2.49%) |
Feb 18, 2021 | 36.99 | 37.61 | 35.90 | 37.00 | 165,779 | -0.60(-1.60%) |
Feb 17, 2021 | 38.83 | 38.91 | 36.88 | 37.60 | 162,804 | -0.79(-2.06%) |
Feb 16, 2021 | 39.33 | 40.75 | 38.00 | 38.39 | 245,758 | +0.55(+1.45%) |
Feb 12, 2021 | 40.00 | 40.00 | 37.57 | 37.84 | 242,300 | -2.11(-5.28%) |
Feb 11, 2021 | 42.23 | 42.70 | 39.00 | 39.95 | 353,955 | -1.76(-4.22%) |
Feb 10, 2021 | 43.35 | 43.35 | 41.42 | 41.71 | 109,427 | -1.06(-2.48%) |
Feb 09, 2021 | 42.79 | 43.41 | 42.50 | 42.77 | 133,105 | -0.08(-0.19%) |
Feb 08, 2021 | 42.21 | 42.98 | 41.54 | 42.85 | 123,490 | +0.90(+2.15%) |
Feb 05, 2021 | 43.00 | 43.00 | 41.76 | 41.95 | 162,100 | -0.55(-1.29%) |
Feb 04, 2021 | 41.16 | 42.97 | 40.12 | 42.50 | 133,219 | +1.39(+3.38%) |
Feb 03, 2021 | 41.25 | 42.50 | 40.57 | 41.11 | 120,115 | -0.15(-0.36%) |
Feb 02, 2021 | 39.51 | 41.72 | 39.05 | 41.26 | 246,082 | +2.21(+5.66%) |