Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 20, 2021 | 34.00 | 34.00 | 34.00 | 0 | +0.02(+0.06%) | |
Apr 19, 2021 | 33.98 | 34.84 | 33.92 | 33.98 | 6,484,302 | +0.02(+0.06%) |
Apr 16, 2021 | 33.99 | 34.00 | 33.96 | 33.96 | 984,200 | -0.02(-0.06%) |
Apr 15, 2021 | 33.96 | 33.99 | 33.96 | 33.98 | 440,860 | +0.03(+0.09%) |
Apr 14, 2021 | 33.96 | 33.98 | 33.95 | 33.95 | 1,355,651 | +0.00(+0.00%) |
Apr 13, 2021 | 33.96 | 33.98 | 33.95 | 33.95 | 899,779 | -0.01(-0.03%) |
Apr 12, 2021 | 33.99 | 33.99 | 33.94 | 33.96 | 690,101 | -0.02(-0.06%) |
Apr 09, 2021 | 33.61 | 34.01 | 33.61 | 33.98 | 919,500 | +0.04(+0.12%) |
Apr 08, 2021 | 33.92 | 33.97 | 33.92 | 33.94 | 589,208 | +0.00(+0.00%) |
Apr 07, 2021 | 33.93 | 33.96 | 33.90 | 33.94 | 1,024,786 | +0.01(+0.03%) |
Apr 06, 2021 | 33.85 | 33.97 | 33.85 | 33.93 | 490,135 | +0.01(+0.03%) |
Apr 05, 2021 | 34.00 | 34.00 | 33.91 | 33.92 | 513,329 | +0.02(+0.06%) |
Apr 01, 2021 | 33.90 | 33.95 | 33.89 | 33.90 | 461,100 | -0.03(-0.09%) |
Mar 31, 2021 | 33.88 | 33.93 | 33.83 | 33.93 | 1,616,205 | +0.07(+0.21%) |
Mar 30, 2021 | 33.81 | 33.89 | 33.71 | 33.86 | 1,373,744 | +0.06(+0.18%) |
Mar 29, 2021 | 33.88 | 33.92 | 33.79 | 33.80 | 1,339,241 | -0.09(-0.27%) |
Mar 26, 2021 | 33.87 | 33.93 | 33.81 | 33.89 | 885,200 | +0.05(+0.13%) |
Mar 25, 2021 | 33.78 | 33.85 | 33.69 | 33.84 | 1,715,492 | +0.03(+0.10%) |
Mar 24, 2021 | 33.80 | 33.91 | 33.79 | 33.81 | 1,040,787 | -0.03(-0.09%) |
Mar 23, 2021 | 33.85 | 33.93 | 33.80 | 33.84 | 2,290,172 | -0.01(-0.03%) |
Mar 22, 2021 | 33.85 | 33.87 | 33.75 | 33.85 | 889,919 | +0.00(+0.00%) |
Mar 19, 2021 | 33.84 | 33.92 | 33.76 | 33.85 | 1,801,500 | -0.01(-0.03%) |
Mar 18, 2021 | 33.85 | 33.91 | 33.83 | 33.86 | 622,747 | +0.01(+0.03%) |
Mar 17, 2021 | 33.87 | 33.95 | 33.83 | 33.85 | 619,707 | +0.00(+0.00%) |
Mar 16, 2021 | 33.86 | 34.05 | 33.81 | 33.85 | 815,103 | -0.01(-0.03%) |
Mar 15, 2021 | 34.00 | 34.00 | 33.82 | 33.86 | 938,977 | -0.09(-0.27%) |
Mar 12, 2021 | 33.92 | 34.00 | 33.92 | 33.95 | 1,186,100 | -0.04(-0.12%) |
Mar 11, 2021 | 34.21 | 34.21 | 33.93 | 33.99 | 654,617 | -0.18(-0.53%) |
Mar 10, 2021 | 34.15 | 34.39 | 34.02 | 34.17 | 432,410 | +0.17(+0.50%) |
Mar 09, 2021 | 34.15 | 34.18 | 33.96 | 34.00 | 656,007 | +0.00(+0.00%) |
Mar 08, 2021 | 34.20 | 34.25 | 33.98 | 34.00 | 422,327 | -0.21(-0.61%) |
Mar 05, 2021 | 34.34 | 34.47 | 33.96 | 34.21 | 1,439,800 | -0.07(-0.20%) |
Mar 04, 2021 | 34.38 | 34.51 | 34.06 | 34.28 | 1,343,519 | -0.18(-0.52%) |
Mar 03, 2021 | 34.36 | 34.73 | 34.23 | 34.46 | 839,825 | +0.01(+0.03%) |
Mar 02, 2021 | 34.47 | 34.63 | 34.30 | 34.45 | 1,027,230 | +0.15(+0.44%) |