Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.01 | 33.22 | 33.01 | 33.21 | 392,571 | +0.14(+0.43%) |
Apr 29, 2021 | 33.07 | 33.17 | 32.98 | 33.07 | 417,774 | +0.10(+0.29%) |
Apr 28, 2021 | 32.86 | 33.04 | 32.77 | 32.97 | 532,163 | +0.01(+0.05%) |
Apr 27, 2021 | 33.04 | 33.12 | 32.83 | 32.95 | 442,670 | -0.08(-0.25%) |
Apr 26, 2021 | 33.07 | 33.07 | 32.85 | 33.04 | 329,022 | -0.02(-0.07%) |
Apr 23, 2021 | 33.30 | 33.30 | 33.01 | 33.06 | 413,119 | -0.17(-0.52%) |
Apr 22, 2021 | 33.48 | 33.48 | 33.19 | 33.23 | 460,576 | -0.21(-0.62%) |
Apr 21, 2021 | 32.87 | 33.48 | 32.82 | 33.44 | 782,663 | +0.48(+1.47%) |
Apr 20, 2021 | 32.72 | 33.01 | 32.68 | 32.95 | 494,821 | +0.17(+0.52%) |
Apr 19, 2021 | 32.77 | 32.93 | 32.66 | 32.78 | 459,218 | +0.04(+0.14%) |
Apr 16, 2021 | 32.70 | 32.77 | 32.58 | 32.74 | 585,700 | +0.23(+0.71%) |
Apr 15, 2021 | 32.75 | 32.95 | 32.45 | 32.51 | 706,900 | -0.28(-0.86%) |
Apr 14, 2021 | 32.78 | 32.91 | 32.73 | 32.79 | 383,744 | -0.07(-0.23%) |
Apr 13, 2021 | 32.41 | 32.90 | 32.38 | 32.87 | 533,406 | +0.42(+1.31%) |
Apr 12, 2021 | 32.54 | 32.69 | 32.38 | 32.44 | 475,258 | -0.10(-0.32%) |
Apr 09, 2021 | 32.55 | 32.61 | 32.43 | 32.55 | 325,822 | +0.03(+0.09%) |
Apr 08, 2021 | 32.52 | 32.61 | 32.48 | 32.52 | 329,307 | +0.01(+0.05%) |
Apr 07, 2021 | 32.63 | 32.71 | 32.45 | 32.50 | 334,362 | -0.10(-0.32%) |
Apr 06, 2021 | 32.68 | 32.72 | 32.43 | 32.61 | 280,495 | -0.03(-0.09%) |
Apr 05, 2021 | 32.39 | 32.81 | 32.37 | 32.63 | 403,260 | +0.32(+0.99%) |
Apr 01, 2021 | 32.31 | 32.35 | 31.95 | 32.31 | 587,983 | +0.02(+0.07%) |
Mar 31, 2021 | 32.14 | 32.37 | 32.13 | 32.29 | 515,734 | +0.13(+0.42%) |
Mar 30, 2021 | 32.45 | 32.45 | 32.07 | 32.16 | 449,259 | -0.44(-1.35%) |
Mar 29, 2021 | 32.34 | 32.66 | 32.30 | 32.60 | 582,837 | +0.21(+0.64%) |
Mar 26, 2021 | 32.03 | 32.39 | 32.03 | 32.39 | 406,001 | +0.35(+1.09%) |
Mar 25, 2021 | 31.91 | 32.11 | 31.81 | 32.04 | 492,069 | +0.12(+0.37%) |
Mar 24, 2021 | 31.80 | 32.03 | 31.74 | 31.92 | 645,412 | -0.01(-0.02%) |
Mar 23, 2021 | 31.93 | 32.01 | 31.77 | 31.93 | 485,891 | -0.04(-0.12%) |
Mar 22, 2021 | 31.79 | 32.08 | 31.79 | 31.96 | 357,936 | +0.12(+0.37%) |
Mar 19, 2021 | 31.59 | 32.07 | 31.52 | 31.85 | 538,425 | +0.26(+0.83%) |
Mar 18, 2021 | 31.76 | 31.79 | 31.53 | 31.59 | 405,229 | -0.23(-0.73%) |
Mar 17, 2021 | 31.82 | 31.82 | 31.50 | 31.82 | 607,018 | -0.01(-0.05%) |
Mar 16, 2021 | 31.59 | 31.85 | 31.51 | 31.83 | 336,031 | +0.24(+0.75%) |
Mar 15, 2021 | 31.36 | 31.64 | 31.26 | 31.59 | 387,795 | +0.28(+0.90%) |
Mar 12, 2021 | 30.94 | 31.34 | 30.73 | 31.31 | 392,974 | +0.36(+1.18%) |
Mar 11, 2021 | 30.88 | 31.07 | 30.67 | 30.94 | 407,922 | +0.22(+0.70%) |
Mar 10, 2021 | 30.53 | 30.89 | 30.41 | 30.73 | 857,457 | +0.23(+0.76%) |
Mar 09, 2021 | 30.41 | 30.65 | 30.28 | 30.50 | 812,085 | +0.30(+0.99%) |
Mar 08, 2021 | 29.75 | 30.25 | 29.40 | 30.20 | 669,616 | +0.63(+2.14%) |
Mar 05, 2021 | 29.54 | 29.63 | 29.29 | 29.57 | 815,092 | +0.10(+0.35%) |
Mar 04, 2021 | 29.34 | 29.78 | 29.17 | 29.46 | 948,249 | +0.22(+0.76%) |
Mar 03, 2021 | 29.30 | 29.48 | 29.15 | 29.24 | 491,008 | -0.21(-0.71%) |
Mar 02, 2021 | 29.23 | 29.60 | 29.11 | 29.45 | 496,239 | +0.22(+0.74%) |
Mar 01, 2021 | 28.97 | 29.36 | 28.93 | 29.23 | 748,733 | +0.57(+1.97%) |
Feb 26, 2021 | 29.34 | 29.34 | 28.66 | 28.67 | 776,546 | -0.66(-2.26%) |
Feb 25, 2021 | 29.36 | 29.57 | 29.08 | 29.33 | 790,275 | -0.03(-0.10%) |
Feb 24, 2021 | 29.46 | 29.56 | 29.17 | 29.36 | 1,131,396 | -0.10(-0.33%) |
Feb 23, 2021 | 29.51 | 29.68 | 29.39 | 29.46 | 815,782 | -0.10(-0.35%) |
Feb 22, 2021 | 29.72 | 29.74 | 29.26 | 29.56 | 677,245 | -0.16(-0.55%) |
Feb 19, 2021 | 30.27 | 30.30 | 29.69 | 29.72 | 506,595 | -0.54(-1.80%) |
Feb 18, 2021 | 30.18 | 30.29 | 29.85 | 30.27 | 472,916 | +0.09(+0.30%) |
Feb 17, 2021 | 30.28 | 30.45 | 30.10 | 30.18 | 448,588 | -0.10(-0.34%) |
Feb 16, 2021 | 30.19 | 30.30 | 30.04 | 30.28 | 583,590 | +0.09(+0.30%) |
Feb 12, 2021 | 30.16 | 30.22 | 29.89 | 30.19 | 480,540 | +0.53(+1.79%) |
Feb 11, 2021 | 29.71 | 29.86 | 29.54 | 29.66 | 444,988 | -0.05(-0.17%) |
Feb 10, 2021 | 29.62 | 29.82 | 29.56 | 29.71 | 529,586 | +0.09(+0.32%) |
Feb 09, 2021 | 29.48 | 29.65 | 29.37 | 29.62 | 712,982 | +0.15(+0.49%) |
Feb 08, 2021 | 29.42 | 29.69 | 29.36 | 29.47 | 972,896 | +0.06(+0.20%) |
Feb 05, 2021 | 29.60 | 29.64 | 29.39 | 29.41 | 740,036 | -0.07(-0.22%) |
Feb 04, 2021 | 29.50 | 29.63 | 29.34 | 29.48 | 533,867 | -0.06(-0.20%) |
Feb 03, 2021 | 29.71 | 29.71 | 29.45 | 29.54 | 471,336 | -0.17(-0.56%) |
Feb 02, 2021 | 29.49 | 29.85 | 29.49 | 29.71 | 323,234 | +0.31(+1.07%) |