Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 35.89 | 37.09 | 35.89 | 36.59 | 339,300 | +0.22(+0.60%) |
Apr 29, 2021 | 35.18 | 36.65 | 34.58 | 36.37 | 474,467 | +1.38(+3.94%) |
Apr 28, 2021 | 32.87 | 35.46 | 32.48 | 34.99 | 465,430 | +1.98(+6.00%) |
Apr 27, 2021 | 33.67 | 34.12 | 32.43 | 33.01 | 609,494 | -0.46(-1.37%) |
Apr 26, 2021 | 31.80 | 33.63 | 31.50 | 33.47 | 338,985 | +1.96(+6.22%) |
Apr 23, 2021 | 30.54 | 31.57 | 30.45 | 31.51 | 315,000 | +0.96(+3.14%) |
Apr 22, 2021 | 29.69 | 31.30 | 29.63 | 30.55 | 522,184 | +0.87(+2.93%) |
Apr 21, 2021 | 28.40 | 29.97 | 28.18 | 29.68 | 366,103 | +1.18(+4.14%) |
Apr 20, 2021 | 29.20 | 30.00 | 28.39 | 28.50 | 321,220 | -1.04(-3.52%) |
Apr 19, 2021 | 29.82 | 30.40 | 29.19 | 29.54 | 355,716 | -0.42(-1.40%) |
Apr 16, 2021 | 31.31 | 31.32 | 29.50 | 29.96 | 226,100 | -1.13(-3.63%) |
Apr 15, 2021 | 30.54 | 31.40 | 29.76 | 31.09 | 340,133 | +0.59(+1.93%) |
Apr 14, 2021 | 30.28 | 31.79 | 30.13 | 30.50 | 260,156 | +0.16(+0.53%) |
Apr 13, 2021 | 29.07 | 30.34 | 28.26 | 30.34 | 370,147 | +0.99(+3.37%) |
Apr 12, 2021 | 30.03 | 30.03 | 28.87 | 29.35 | 378,010 | -0.72(-2.39%) |
Apr 09, 2021 | 30.39 | 30.61 | 29.14 | 30.07 | 306,200 | -0.56(-1.83%) |
Apr 08, 2021 | 29.50 | 31.54 | 29.39 | 30.63 | 622,459 | +1.25(+4.25%) |
Apr 07, 2021 | 30.35 | 30.89 | 29.00 | 29.38 | 283,177 | -1.21(-3.96%) |
Apr 06, 2021 | 31.35 | 32.35 | 30.44 | 30.59 | 419,772 | -0.58(-1.86%) |
Apr 05, 2021 | 32.00 | 32.32 | 30.82 | 31.17 | 378,827 | -0.41(-1.30%) |
Apr 01, 2021 | 31.17 | 32.50 | 30.87 | 31.58 | 393,900 | +1.07(+3.51%) |
Mar 31, 2021 | 31.50 | 32.40 | 30.35 | 30.51 | 587,959 | -1.06(-3.36%) |
Mar 30, 2021 | 31.27 | 32.16 | 29.80 | 31.57 | 304,832 | +0.23(+0.73%) |
Mar 29, 2021 | 32.12 | 32.92 | 29.22 | 31.34 | 1,097,541 | -1.82(-5.49%) |
Mar 26, 2021 | 32.15 | 33.18 | 31.24 | 33.16 | 346,700 | +1.41(+4.44%) |
Mar 25, 2021 | 30.05 | 33.16 | 29.49 | 31.75 | 455,373 | +1.53(+5.06%) |
Mar 24, 2021 | 33.01 | 33.58 | 30.19 | 30.22 | 497,531 | -2.50(-7.64%) |
Mar 23, 2021 | 33.96 | 34.42 | 32.31 | 32.72 | 403,192 | -1.67(-4.86%) |
Mar 22, 2021 | 35.55 | 35.89 | 33.12 | 34.39 | 516,395 | -1.01(-2.85%) |
Mar 19, 2021 | 33.56 | 35.76 | 33.07 | 35.40 | 812,600 | +1.58(+4.67%) |
Mar 18, 2021 | 34.96 | 36.40 | 33.57 | 33.82 | 389,876 | -1.02(-2.93%) |
Mar 17, 2021 | 33.81 | 34.87 | 33.60 | 34.84 | 276,619 | +0.53(+1.54%) |
Mar 16, 2021 | 34.12 | 35.69 | 33.62 | 34.31 | 286,003 | +0.27(+0.79%) |
Mar 15, 2021 | 33.93 | 34.91 | 32.67 | 34.04 | 242,499 | +0.05(+0.15%) |
Mar 12, 2021 | 33.73 | 34.42 | 33.31 | 33.99 | 194,500 | -0.16(-0.45%) |
Mar 11, 2021 | 33.14 | 35.55 | 32.62 | 34.15 | 320,308 | +1.75(+5.39%) |
Mar 10, 2021 | 33.74 | 34.07 | 31.57 | 32.40 | 352,421 | -0.78(-2.35%) |
Mar 09, 2021 | 32.93 | 34.08 | 31.92 | 33.18 | 416,409 | +0.52(+1.59%) |
Mar 08, 2021 | 35.26 | 36.14 | 32.48 | 32.66 | 339,973 | -2.65(-7.50%) |
Mar 05, 2021 | 32.70 | 35.47 | 32.14 | 35.31 | 723,800 | +3.01(+9.32%) |
Mar 04, 2021 | 32.55 | 33.48 | 31.05 | 32.30 | 373,573 | -0.43(-1.31%) |
Mar 03, 2021 | 33.94 | 34.40 | 31.99 | 32.73 | 493,676 | -1.42(-4.16%) |
Mar 02, 2021 | 35.20 | 36.13 | 33.89 | 34.15 | 224,146 | -1.27(-3.59%) |
Mar 01, 2021 | 35.41 | 36.28 | 34.87 | 35.42 | 175,666 | +0.79(+2.28%) |
Feb 26, 2021 | 35.30 | 35.81 | 33.33 | 34.63 | 288,300 | -0.12(-0.35%) |
Feb 25, 2021 | 35.87 | 36.78 | 34.52 | 34.75 | 358,977 | -1.55(-4.27%) |
Feb 24, 2021 | 36.08 | 36.92 | 35.13 | 36.30 | 218,669 | +0.33(+0.92%) |
Feb 23, 2021 | 33.87 | 36.78 | 33.33 | 35.97 | 389,580 | +0.29(+0.81%) |
Feb 22, 2021 | 37.52 | 37.96 | 35.52 | 35.68 | 342,417 | -2.24(-5.91%) |
Feb 19, 2021 | 36.26 | 38.22 | 36.00 | 37.92 | 194,400 | +1.65(+4.55%) |
Feb 18, 2021 | 36.45 | 36.98 | 35.67 | 36.27 | 273,312 | -0.22(-0.60%) |
Feb 17, 2021 | 36.50 | 38.25 | 35.64 | 36.49 | 349,161 | -0.52(-1.41%) |
Feb 16, 2021 | 37.02 | 37.11 | 35.18 | 37.01 | 336,755 | +0.12(+0.33%) |
Feb 12, 2021 | 37.74 | 38.92 | 36.53 | 36.89 | 253,200 | -0.74(-1.97%) |
Feb 11, 2021 | 38.48 | 39.33 | 37.12 | 37.63 | 223,735 | -0.61(-1.60%) |
Feb 10, 2021 | 41.78 | 41.88 | 38.08 | 38.24 | 318,021 | -2.97(-7.21%) |
Feb 09, 2021 | 42.84 | 43.61 | 40.77 | 41.21 | 244,674 | -1.71(-3.98%) |
Feb 08, 2021 | 43.70 | 45.55 | 42.67 | 42.92 | 385,942 | -0.47(-1.08%) |
Feb 05, 2021 | 42.34 | 43.52 | 40.88 | 43.39 | 446,100 | +2.03(+4.91%) |
Feb 04, 2021 | 38.69 | 41.51 | 38.06 | 41.36 | 352,215 | +2.90(+7.54%) |
Feb 03, 2021 | 40.93 | 41.43 | 38.22 | 38.46 | 345,051 | -2.17(-5.34%) |
Feb 02, 2021 | 39.93 | 41.30 | 38.81 | 40.63 | 477,689 | +1.37(+3.49%) |