Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.34 | 33.44 | 33.27 | 33.33 | 647,805 | +0.17(+0.52%) |
Apr 29, 2021 | 33.25 | 33.48 | 33.15 | 33.16 | 904,907 | -0.25(-0.74%) |
Apr 28, 2021 | 33.32 | 33.43 | 33.30 | 33.41 | 378,140 | +0.16(+0.49%) |
Apr 27, 2021 | 33.26 | 33.37 | 33.20 | 33.24 | 615,849 | +0.00(+0.00%) |
Apr 26, 2021 | 33.14 | 33.29 | 33.10 | 33.24 | 325,200 | +0.05(+0.14%) |
Apr 23, 2021 | 33.47 | 33.52 | 33.08 | 33.20 | 492,688 | -0.24(-0.71%) |
Apr 22, 2021 | 33.13 | 33.53 | 33.13 | 33.44 | 792,729 | +0.32(+0.95%) |
Apr 21, 2021 | 33.48 | 33.48 | 33.11 | 33.12 | 311,174 | -0.31(-0.91%) |
Apr 20, 2021 | 33.32 | 33.56 | 33.27 | 33.43 | 738,071 | +0.24(+0.72%) |
Apr 19, 2021 | 33.15 | 33.29 | 33.13 | 33.19 | 607,618 | +0.12(+0.38%) |
Apr 16, 2021 | 33.09 | 33.15 | 33.03 | 33.06 | 516,045 | -0.16(-0.49%) |
Apr 15, 2021 | 33.38 | 33.38 | 33.21 | 33.23 | 759,752 | -0.31(-0.91%) |
Apr 14, 2021 | 33.59 | 33.59 | 33.36 | 33.53 | 661,846 | -0.06(-0.17%) |
Apr 13, 2021 | 33.60 | 33.71 | 33.53 | 33.59 | 463,525 | +0.07(+0.20%) |
Apr 12, 2021 | 33.53 | 33.60 | 33.49 | 33.52 | 317,585 | +0.03(+0.09%) |
Apr 09, 2021 | 33.70 | 33.73 | 33.46 | 33.49 | 469,855 | -0.27(-0.79%) |
Apr 08, 2021 | 33.85 | 33.93 | 33.76 | 33.76 | 523,808 | -0.07(-0.20%) |
Apr 07, 2021 | 33.87 | 33.93 | 33.77 | 33.83 | 430,843 | -0.02(-0.06%) |
Apr 06, 2021 | 33.80 | 33.89 | 33.74 | 33.85 | 595,334 | +0.10(+0.28%) |
Apr 05, 2021 | 33.88 | 33.89 | 33.66 | 33.75 | 784,782 | -0.39(-1.15%) |
Apr 01, 2021 | 34.22 | 34.32 | 34.13 | 34.14 | 724,683 | -0.15(-0.45%) |
Mar 31, 2021 | 34.24 | 34.30 | 34.14 | 34.30 | 1,552,670 | +0.08(+0.22%) |
Mar 30, 2021 | 34.20 | 34.32 | 34.14 | 34.22 | 518,833 | +0.09(+0.25%) |
Mar 29, 2021 | 34.37 | 34.42 | 34.06 | 34.13 | 716,364 | -0.11(-0.31%) |
Mar 26, 2021 | 34.56 | 34.66 | 34.22 | 34.24 | 901,691 | -0.48(-1.37%) |
Mar 25, 2021 | 35.11 | 35.32 | 34.68 | 34.72 | 1,664,643 | -0.24(-0.68%) |
Mar 24, 2021 | 34.82 | 34.95 | 34.55 | 34.95 | 1,397,125 | +0.01(+0.03%) |
Mar 23, 2021 | 34.72 | 35.01 | 34.59 | 34.94 | 781,437 | +0.33(+0.97%) |
Mar 22, 2021 | 34.78 | 34.84 | 34.53 | 34.61 | 716,061 | -0.12(-0.36%) |
Mar 19, 2021 | 34.51 | 34.85 | 34.51 | 34.73 | 1,080,060 | +0.28(+0.80%) |
Mar 18, 2021 | 34.37 | 34.51 | 34.10 | 34.46 | 1,495,077 | +0.13(+0.39%) |
Mar 17, 2021 | 34.50 | 34.57 | 34.30 | 34.32 | 811,247 | -0.19(-0.55%) |
Mar 16, 2021 | 34.42 | 34.57 | 34.40 | 34.51 | 968,905 | +0.12(+0.36%) |
Mar 15, 2021 | 34.49 | 34.73 | 34.37 | 34.39 | 727,638 | -0.19(-0.55%) |
Mar 12, 2021 | 34.86 | 34.88 | 34.56 | 34.58 | 1,592,753 | -0.32(-0.93%) |
Mar 11, 2021 | 34.96 | 35.06 | 34.72 | 34.91 | 1,335,765 | -0.22(-0.63%) |
Mar 10, 2021 | 35.43 | 35.43 | 35.01 | 35.13 | 1,425,910 | -0.53(-1.50%) |
Mar 09, 2021 | 35.55 | 35.66 | 35.30 | 35.66 | 945,389 | -0.03(-0.08%) |
Mar 08, 2021 | 35.86 | 35.96 | 35.29 | 35.69 | 1,943,172 | -0.36(-1.01%) |
Mar 05, 2021 | 36.37 | 36.90 | 35.95 | 36.05 | 2,465,013 | -0.66(-1.79%) |
Mar 04, 2021 | 36.29 | 37.16 | 36.10 | 36.71 | 2,597,486 | +0.39(+1.08%) |
Mar 03, 2021 | 36.20 | 36.33 | 35.98 | 36.32 | 1,323,968 | +0.15(+0.42%) |
Mar 02, 2021 | 36.01 | 36.20 | 35.93 | 36.17 | 950,265 | +0.13(+0.37%) |
Mar 01, 2021 | 36.27 | 36.27 | 35.86 | 36.03 | 1,049,328 | -0.71(-1.92%) |
Feb 26, 2021 | 36.19 | 36.79 | 36.19 | 36.74 | 2,382,060 | +0.52(+1.42%) |
Feb 25, 2021 | 35.59 | 36.34 | 35.57 | 36.22 | 2,411,886 | +0.62(+1.74%) |
Feb 24, 2021 | 36.16 | 36.22 | 35.56 | 35.60 | 1,034,905 | -0.50(-1.38%) |
Feb 23, 2021 | 36.16 | 36.52 | 35.97 | 36.10 | 1,497,704 | +0.00(+0.00%) |
Feb 22, 2021 | 36.38 | 36.38 | 35.97 | 36.10 | 924,517 | -0.05(-0.13%) |
Feb 19, 2021 | 36.06 | 36.18 | 35.98 | 36.15 | 593,865 | +0.01(+0.03%) |
Feb 18, 2021 | 36.22 | 36.39 | 36.09 | 36.14 | 762,922 | +0.11(+0.32%) |
Feb 17, 2021 | 36.25 | 36.33 | 35.98 | 36.02 | 752,462 | -0.11(-0.32%) |
Feb 16, 2021 | 36.06 | 36.22 | 36.03 | 36.14 | 607,328 | -0.07(-0.18%) |
Feb 12, 2021 | 36.31 | 36.35 | 36.20 | 36.20 | 418,324 | -0.04(-0.11%) |
Feb 11, 2021 | 36.20 | 36.46 | 36.13 | 36.24 | 906,974 | -0.02(-0.05%) |
Feb 10, 2021 | 36.19 | 36.53 | 36.19 | 36.26 | 835,100 | -0.07(-0.18%) |
Feb 09, 2021 | 36.41 | 36.50 | 36.27 | 36.33 | 620,090 | -0.01(-0.03%) |
Feb 08, 2021 | 36.48 | 36.51 | 36.34 | 36.34 | 524,262 | -0.30(-0.81%) |
Feb 05, 2021 | 36.54 | 36.70 | 36.50 | 36.63 | 617,745 | -0.10(-0.29%) |
Feb 04, 2021 | 37.07 | 37.07 | 36.73 | 36.74 | 781,297 | -0.41(-1.11%) |
Feb 03, 2021 | 37.26 | 37.38 | 37.05 | 37.15 | 691,930 | -0.03(-0.08%) |
Feb 02, 2021 | 37.46 | 37.46 | 37.00 | 37.18 | 793,034 | -0.62(-1.64%) |