Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.65 | 33.83 | 33.23 | 33.31 | 748,200 | -0.49(-1.45%) |
Apr 29, 2021 | 33.61 | 33.98 | 33.47 | 33.80 | 469,205 | +0.39(+1.17%) |
Apr 28, 2021 | 33.56 | 33.69 | 33.05 | 33.41 | 681,949 | -0.15(-0.45%) |
Apr 27, 2021 | 33.36 | 33.70 | 33.31 | 33.56 | 857,031 | +0.41(+1.24%) |
Apr 26, 2021 | 33.69 | 33.83 | 33.05 | 33.15 | 1,471,523 | -0.37(-1.10%) |
Apr 23, 2021 | 33.48 | 33.74 | 33.14 | 33.52 | 405,800 | +0.25(+0.75%) |
Apr 22, 2021 | 33.02 | 33.69 | 32.99 | 33.27 | 625,010 | +0.27(+0.82%) |
Apr 21, 2021 | 32.81 | 33.08 | 32.69 | 33.00 | 524,390 | +0.19(+0.58%) |
Apr 20, 2021 | 32.76 | 32.89 | 32.42 | 32.81 | 483,928 | +0.03(+0.09%) |
Apr 19, 2021 | 33.00 | 33.00 | 32.63 | 32.78 | 460,348 | -0.26(-0.79%) |
Apr 16, 2021 | 32.72 | 33.17 | 32.51 | 33.04 | 467,600 | +0.46(+1.41%) |
Apr 15, 2021 | 32.61 | 32.90 | 32.23 | 32.58 | 830,008 | +0.08(+0.25%) |
Apr 14, 2021 | 32.26 | 33.10 | 32.26 | 32.50 | 1,137,572 | +0.34(+1.06%) |
Apr 13, 2021 | 31.88 | 32.28 | 31.54 | 32.16 | 1,455,029 | +0.14(+0.44%) |
Apr 12, 2021 | 32.00 | 32.21 | 31.63 | 32.02 | 3,052,738 | +0.12(+0.38%) |
Apr 09, 2021 | 31.82 | 32.16 | 31.68 | 31.90 | 642,700 | -0.05(-0.16%) |
Apr 08, 2021 | 31.88 | 32.04 | 31.53 | 31.95 | 685,365 | -0.03(-0.09%) |
Apr 07, 2021 | 32.14 | 32.32 | 31.78 | 31.98 | 691,462 | -0.14(-0.44%) |
Apr 06, 2021 | 32.39 | 32.75 | 31.88 | 32.12 | 1,037,373 | -0.46(-1.41%) |
Apr 05, 2021 | 32.31 | 32.76 | 32.31 | 32.58 | 1,060,612 | +0.40(+1.24%) |
Apr 01, 2021 | 31.98 | 32.28 | 31.64 | 32.18 | 1,096,500 | +0.37(+1.16%) |
Mar 31, 2021 | 31.52 | 32.00 | 31.52 | 31.81 | 724,559 | +0.30(+0.95%) |
Mar 30, 2021 | 31.43 | 31.62 | 31.18 | 31.51 | 588,923 | +0.06(+0.19%) |
Mar 29, 2021 | 31.33 | 31.70 | 31.09 | 31.45 | 371,612 | +0.01(+0.03%) |
Mar 26, 2021 | 31.56 | 31.68 | 31.00 | 31.44 | 347,700 | +0.17(+0.54%) |
Mar 25, 2021 | 30.48 | 31.36 | 30.15 | 31.27 | 395,345 | +0.67(+2.19%) |
Mar 24, 2021 | 30.90 | 31.52 | 30.51 | 30.60 | 599,387 | -0.04(-0.13%) |
Mar 23, 2021 | 31.13 | 31.44 | 30.49 | 30.64 | 543,978 | -0.66(-2.11%) |
Mar 22, 2021 | 31.29 | 31.49 | 30.98 | 31.30 | 775,745 | -0.21(-0.67%) |
Mar 19, 2021 | 31.47 | 31.68 | 31.12 | 31.51 | 997,800 | -0.05(-0.16%) |
Mar 18, 2021 | 31.68 | 32.03 | 31.32 | 31.56 | 739,606 | -0.33(-1.03%) |
Mar 17, 2021 | 31.87 | 32.10 | 31.52 | 31.89 | 502,725 | -0.08(-0.25%) |
Mar 16, 2021 | 32.30 | 32.35 | 31.90 | 31.97 | 818,888 | -0.36(-1.11%) |
Mar 15, 2021 | 32.45 | 32.50 | 31.82 | 32.33 | 572,541 | -0.07(-0.22%) |
Mar 12, 2021 | 32.34 | 32.62 | 32.20 | 32.40 | 392,300 | +0.18(+0.56%) |
Mar 11, 2021 | 32.00 | 32.24 | 31.57 | 32.22 | 732,580 | +0.56(+1.77%) |
Mar 10, 2021 | 30.49 | 31.79 | 30.47 | 31.66 | 498,403 | +1.18(+3.87%) |
Mar 09, 2021 | 31.24 | 31.35 | 30.36 | 30.48 | 1,557,303 | -0.48(-1.55%) |
Mar 08, 2021 | 31.09 | 31.72 | 30.73 | 30.96 | 1,823,674 | -0.05(-0.16%) |
Mar 05, 2021 | 30.95 | 31.36 | 29.88 | 31.01 | 986,500 | +0.21(+0.68%) |
Mar 04, 2021 | 30.94 | 31.10 | 30.07 | 30.80 | 1,098,254 | -0.16(-0.52%) |
Mar 03, 2021 | 31.52 | 31.92 | 30.92 | 30.96 | 1,227,876 | -0.43(-1.37%) |
Mar 02, 2021 | 31.72 | 32.00 | 31.29 | 31.39 | 1,009,424 | -0.44(-1.38%) |
Mar 01, 2021 | 31.77 | 32.29 | 31.52 | 31.83 | 942,466 | +0.49(+1.56%) |
Feb 26, 2021 | 31.50 | 31.84 | 30.98 | 31.34 | 1,175,800 | -0.24(-0.76%) |
Feb 25, 2021 | 31.90 | 32.30 | 31.30 | 31.58 | 1,191,242 | -0.42(-1.31%) |
Feb 24, 2021 | 30.70 | 32.21 | 30.43 | 32.00 | 1,000,288 | +1.19(+3.86%) |
Feb 23, 2021 | 31.00 | 31.45 | 30.58 | 30.81 | 1,035,340 | -0.64(-2.03%) |
Feb 22, 2021 | 31.50 | 32.08 | 31.26 | 31.45 | 1,342,050 | -0.21(-0.66%) |
Feb 19, 2021 | 31.65 | 31.91 | 31.26 | 31.66 | 1,030,200 | +0.06(+0.19%) |
Feb 18, 2021 | 32.40 | 32.41 | 31.10 | 31.60 | 825,375 | -0.97(-2.98%) |
Feb 17, 2021 | 31.82 | 32.87 | 31.46 | 32.57 | 1,658,261 | +0.68(+2.13%) |
Feb 16, 2021 | 31.92 | 32.44 | 31.82 | 31.89 | 798,548 | +0.11(+0.35%) |
Feb 12, 2021 | 31.47 | 32.42 | 31.47 | 31.78 | 673,700 | +0.17(+0.54%) |
Feb 11, 2021 | 31.05 | 31.66 | 31.02 | 31.61 | 498,551 | +0.49(+1.57%) |
Feb 10, 2021 | 31.32 | 31.43 | 30.98 | 31.12 | 561,819 | +0.10(+0.32%) |
Feb 09, 2021 | 31.29 | 31.57 | 30.90 | 31.02 | 1,156,154 | -0.27(-0.86%) |
Feb 08, 2021 | 30.41 | 31.42 | 30.35 | 31.29 | 1,192,490 | +1.15(+3.82%) |
Feb 05, 2021 | 30.24 | 30.35 | 29.81 | 30.14 | 738,900 | +0.18(+0.60%) |
Feb 04, 2021 | 29.08 | 30.00 | 29.02 | 29.96 | 636,529 | +0.86(+2.96%) |
Feb 03, 2021 | 29.05 | 29.41 | 28.95 | 29.10 | 594,487 | +0.12(+0.41%) |
Feb 02, 2021 | 28.99 | 29.19 | 28.48 | 28.98 | 974,441 | +0.44(+1.54%) |