Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 31.95 | 32.20 | 31.78 | 31.86 | 20,979 | -0.50(-1.55%) |
Apr 29, 2021 | 32.75 | 32.76 | 32.13 | 32.36 | 24,549 | -0.28(-0.84%) |
Apr 28, 2021 | 32.56 | 32.75 | 32.32 | 32.64 | 23,096 | -0.07(-0.21%) |
Apr 27, 2021 | 32.89 | 32.94 | 32.71 | 32.71 | 22,389 | -0.33(-1.01%) |
Apr 26, 2021 | 32.57 | 33.04 | 32.54 | 33.04 | 23,565 | +0.41(+1.26%) |
Apr 23, 2021 | 32.30 | 32.64 | 32.30 | 32.63 | 23,729 | +0.64(+2.00%) |
Apr 22, 2021 | 31.87 | 32.30 | 31.86 | 31.99 | 20,898 | +0.16(+0.49%) |
Apr 21, 2021 | 31.22 | 31.83 | 31.21 | 31.83 | 34,302 | +0.46(+1.47%) |
Apr 20, 2021 | 31.65 | 31.67 | 31.16 | 31.37 | 31,304 | -0.54(-1.69%) |
Apr 19, 2021 | 31.92 | 32.30 | 31.74 | 31.91 | 22,868 | -0.24(-0.73%) |
Apr 16, 2021 | 32.22 | 32.29 | 32.02 | 32.15 | 29,024 | -0.04(-0.12%) |
Apr 15, 2021 | 32.35 | 32.35 | 32.13 | 32.19 | 23,813 | +0.15(+0.46%) |
Apr 14, 2021 | 32.23 | 32.33 | 32.01 | 32.04 | 41,079 | -0.01(-0.02%) |
Apr 13, 2021 | 31.86 | 32.10 | 31.84 | 32.05 | 23,660 | +0.31(+0.99%) |
Apr 12, 2021 | 31.88 | 31.88 | 31.61 | 31.74 | 25,924 | -0.39(-1.22%) |
Apr 09, 2021 | 32.25 | 32.25 | 32.04 | 32.13 | 29,737 | -0.22(-0.67%) |
Apr 08, 2021 | 32.39 | 32.46 | 32.24 | 32.34 | 27,814 | +0.46(+1.45%) |
Apr 07, 2021 | 32.03 | 32.07 | 31.80 | 31.88 | 71,228 | -0.53(-1.62%) |
Apr 06, 2021 | 32.15 | 32.53 | 32.12 | 32.41 | 31,960 | +0.26(+0.81%) |
Apr 05, 2021 | 32.24 | 32.31 | 31.97 | 32.15 | 62,511 | +0.15(+0.46%) |
Apr 01, 2021 | 31.86 | 32.23 | 31.86 | 32.00 | 45,115 | +0.69(+2.19%) |
Mar 31, 2021 | 31.08 | 31.48 | 31.08 | 31.31 | 38,109 | +0.34(+1.11%) |
Mar 30, 2021 | 30.63 | 30.97 | 30.47 | 30.97 | 25,146 | +0.23(+0.73%) |
Mar 29, 2021 | 30.80 | 31.02 | 30.58 | 30.74 | 25,380 | -0.09(-0.29%) |
Mar 26, 2021 | 30.81 | 31.03 | 30.26 | 30.83 | 26,275 | +0.35(+1.16%) |
Mar 25, 2021 | 30.00 | 30.53 | 29.97 | 30.48 | 62,581 | +0.27(+0.91%) |
Mar 24, 2021 | 31.46 | 31.46 | 30.18 | 30.20 | 52,495 | -1.22(-3.88%) |
Mar 23, 2021 | 31.90 | 31.90 | 31.34 | 31.42 | 28,518 | -0.54(-1.69%) |
Mar 22, 2021 | 32.01 | 32.24 | 31.91 | 31.96 | 41,175 | +0.16(+0.49%) |
Mar 19, 2021 | 31.33 | 31.88 | 31.14 | 31.80 | 38,292 | +0.46(+1.47%) |
Mar 18, 2021 | 31.73 | 32.01 | 31.26 | 31.34 | 44,438 | -0.86(-2.67%) |
Mar 17, 2021 | 32.05 | 32.35 | 31.51 | 32.20 | 50,664 | -0.38(-1.16%) |
Mar 16, 2021 | 32.75 | 33.08 | 32.28 | 32.58 | 64,918 | +0.24(+0.74%) |
Mar 15, 2021 | 32.01 | 32.37 | 31.94 | 32.34 | 65,735 | +0.28(+0.88%) |
Mar 12, 2021 | 31.75 | 32.07 | 31.38 | 32.06 | 53,161 | -0.23(-0.70%) |
Mar 11, 2021 | 31.93 | 32.36 | 31.84 | 32.29 | 64,179 | +1.24(+3.98%) |
Mar 10, 2021 | 31.84 | 32.10 | 30.88 | 31.05 | 96,181 | -0.53(-1.68%) |
Mar 09, 2021 | 31.12 | 31.72 | 31.12 | 31.58 | 72,952 | +1.46(+4.86%) |
Mar 08, 2021 | 31.03 | 31.41 | 29.98 | 30.12 | 142,594 | -1.45(-4.60%) |
Mar 05, 2021 | 32.16 | 32.16 | 30.27 | 31.57 | 206,534 | -0.46(-1.44%) |
Mar 04, 2021 | 32.81 | 32.96 | 31.35 | 32.03 | 207,386 | -1.28(-3.83%) |
Mar 03, 2021 | 34.34 | 34.38 | 33.20 | 33.31 | 66,120 | -0.81(-2.39%) |
Mar 02, 2021 | 34.61 | 34.74 | 34.08 | 34.12 | 55,625 | -0.47(-1.36%) |
Mar 01, 2021 | 33.88 | 34.59 | 33.86 | 34.59 | 116,864 | +1.44(+4.35%) |
Feb 26, 2021 | 33.60 | 33.86 | 32.80 | 33.15 | 134,023 | -0.65(-1.92%) |
Feb 25, 2021 | 34.84 | 35.15 | 33.66 | 33.80 | 85,706 | -0.92(-2.66%) |
Feb 24, 2021 | 34.28 | 34.73 | 34.03 | 34.72 | 69,715 | +0.00(+0.00%) |
Feb 23, 2021 | 34.12 | 34.79 | 33.07 | 34.72 | 242,878 | -0.52(-1.48%) |
Feb 22, 2021 | 36.11 | 36.26 | 35.23 | 35.24 | 111,738 | -1.47(-4.01%) |
Feb 19, 2021 | 36.73 | 37.22 | 36.62 | 36.71 | 85,750 | +0.31(+0.86%) |
Feb 18, 2021 | 36.56 | 36.61 | 36.00 | 36.40 | 110,833 | -0.87(-2.34%) |
Feb 17, 2021 | 37.89 | 38.24 | 36.63 | 37.27 | 159,509 | -0.84(-2.22%) |
Feb 16, 2021 | 38.42 | 38.67 | 37.76 | 38.12 | 153,679 | +0.04(+0.10%) |
Feb 12, 2021 | 37.51 | 38.13 | 37.33 | 38.08 | 166,918 | +0.49(+1.31%) |
Feb 11, 2021 | 36.99 | 37.83 | 36.79 | 37.59 | 143,740 | +0.88(+2.41%) |
Feb 10, 2021 | 36.75 | 36.85 | 35.85 | 36.70 | 212,795 | +0.24(+0.65%) |
Feb 09, 2021 | 36.28 | 36.52 | 36.11 | 36.47 | 124,853 | +0.37(+1.03%) |
Feb 08, 2021 | 36.18 | 36.18 | 35.82 | 36.10 | 172,363 | +0.40(+1.13%) |
Feb 05, 2021 | 35.06 | 35.81 | 34.81 | 35.69 | 219,162 | +0.93(+2.68%) |
Feb 04, 2021 | 34.72 | 34.84 | 34.50 | 34.76 | 103,788 | +0.73(+2.13%) |
Feb 03, 2021 | 33.82 | 34.13 | 33.76 | 34.03 | 84,117 | +0.47(+1.40%) |
Feb 02, 2021 | 33.53 | 33.68 | 33.20 | 33.56 | 97,403 | +0.52(+1.57%) |