Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.80 | 32.92 | 32.24 | 32.78 | 2,700 | -0.63(-1.89%) |
Apr 29, 2021 | 34.17 | 34.25 | 33.11 | 33.41 | 4,053 | -0.09(-0.27%) |
Apr 28, 2021 | 33.38 | 33.50 | 33.34 | 33.50 | 3,366 | +0.68(+2.07%) |
Apr 27, 2021 | 33.24 | 33.31 | 32.82 | 32.82 | 4,703 | -0.18(-0.55%) |
Apr 26, 2021 | 33.47 | 33.47 | 32.80 | 33.00 | 2,661 | +0.12(+0.36%) |
Apr 23, 2021 | 33.37 | 33.37 | 32.61 | 32.88 | 2,300 | +0.44(+1.36%) |
Apr 22, 2021 | 32.49 | 32.62 | 31.91 | 32.44 | 113,571 | -0.41(-1.25%) |
Apr 21, 2021 | 32.50 | 32.85 | 32.50 | 32.85 | 55,976 | +0.11(+0.34%) |
Apr 20, 2021 | 33.16 | 33.16 | 32.74 | 32.74 | 2,536 | -0.58(-1.74%) |
Apr 19, 2021 | 33.47 | 33.65 | 33.32 | 33.32 | 5,820 | -0.18(-0.54%) |
Apr 16, 2021 | 33.32 | 33.50 | 33.30 | 33.50 | 103,300 | +0.50(+1.52%) |
Apr 15, 2021 | 33.55 | 33.57 | 32.54 | 33.00 | 3,280 | +0.85(+2.64%) |
Apr 14, 2021 | 31.73 | 32.15 | 31.35 | 32.15 | 3,238 | +0.75(+2.39%) |
Apr 13, 2021 | 31.45 | 32.50 | 30.58 | 31.40 | 4,019 | -0.51(-1.60%) |
Apr 12, 2021 | 32.00 | 32.57 | 31.70 | 31.91 | 3,224 | -0.15(-0.47%) |
Apr 09, 2021 | 32.62 | 32.70 | 30.83 | 32.06 | 2,300 | +0.34(+1.07%) |
Apr 08, 2021 | 31.80 | 31.80 | 31.10 | 31.72 | 5,094 | +0.14(+0.44%) |
Apr 07, 2021 | 31.97 | 32.05 | 30.10 | 31.58 | 7,144 | +0.28(+0.91%) |
Apr 06, 2021 | 31.42 | 31.55 | 31.29 | 31.30 | 217,001 | +0.08(+0.24%) |
Apr 05, 2021 | 31.22 | 31.30 | 29.43 | 31.22 | 2,957 | +1.11(+3.70%) |
Apr 01, 2021 | 31.22 | 31.30 | 30.09 | 30.11 | 139,600 | -0.40(-1.32%) |
Mar 31, 2021 | 29.38 | 31.25 | 29.38 | 30.51 | 5,041 | -0.14(-0.46%) |
Mar 30, 2021 | 30.36 | 30.70 | 29.82 | 30.65 | 3,599 | +0.01(+0.03%) |
Mar 29, 2021 | 30.51 | 30.65 | 30.42 | 30.64 | 2,175 | -0.78(-2.48%) |
Mar 26, 2021 | 31.37 | 31.45 | 30.89 | 31.42 | 3,100 | +0.38(+1.22%) |
Mar 25, 2021 | 30.74 | 31.07 | 30.24 | 31.04 | 5,231 | -0.58(-1.83%) |
Mar 24, 2021 | 31.87 | 31.95 | 31.25 | 31.62 | 53,816 | +0.47(+1.51%) |
Mar 23, 2021 | 31.67 | 31.75 | 31.13 | 31.15 | 729,002 | -1.07(-3.32%) |
Mar 22, 2021 | 32.22 | 32.30 | 31.45 | 32.22 | 128,136 | +0.58(+1.83%) |
Mar 19, 2021 | 31.05 | 31.71 | 30.77 | 31.64 | 3,800 | -0.12(-0.38%) |
Mar 18, 2021 | 31.87 | 31.95 | 30.64 | 31.76 | 294,088 | +0.25(+0.79%) |
Mar 17, 2021 | 31.52 | 31.60 | 30.52 | 31.51 | 3,761 | +0.26(+0.83%) |
Mar 16, 2021 | 31.17 | 31.25 | 30.88 | 31.25 | 712,891 | +0.33(+1.07%) |
Mar 15, 2021 | 30.63 | 30.95 | 30.63 | 30.92 | 1,600 | +0.78(+2.59%) |
Mar 12, 2021 | 31.27 | 31.35 | 30.14 | 30.14 | 2,400 | -1.19(-3.80%) |
Mar 11, 2021 | 30.73 | 31.33 | 30.73 | 31.33 | 3,487 | +0.50(+1.62%) |
Mar 10, 2021 | 30.51 | 31.35 | 30.51 | 30.83 | 2,358 | +0.21(+0.69%) |
Mar 09, 2021 | 30.13 | 30.70 | 30.13 | 30.62 | 1,665 | -0.20(-0.65%) |
Mar 08, 2021 | 30.07 | 30.90 | 29.08 | 30.82 | 4,282 | +1.37(+4.65%) |
Mar 05, 2021 | 29.12 | 30.30 | 29.08 | 29.45 | 48,900 | -0.14(-0.47%) |
Mar 04, 2021 | 28.65 | 29.95 | 28.65 | 29.59 | 6,508 | +0.31(+1.06%) |
Mar 03, 2021 | 29.87 | 29.95 | 29.28 | 29.28 | 2,460 | +0.00(+0.00%) |
Mar 02, 2021 | 29.43 | 29.82 | 29.28 | 29.28 | 52,863 | -0.00(-0.02%) |
Mar 01, 2021 | 29.57 | 30.15 | 28.52 | 29.29 | 4,274 | -0.52(-1.76%) |
Feb 26, 2021 | 29.82 | 29.82 | 29.21 | 29.81 | 5,500 | -0.33(-1.09%) |
Feb 25, 2021 | 29.76 | 30.35 | 28.73 | 30.14 | 2,497 | -0.02(-0.07%) |
Feb 24, 2021 | 29.44 | 30.24 | 29.44 | 30.16 | 64,969 | +1.17(+4.04%) |
Feb 23, 2021 | 28.92 | 29.23 | 28.88 | 28.99 | 4,090 | -0.93(-3.11%) |
Feb 22, 2021 | 30.67 | 30.75 | 29.08 | 29.92 | 3,415 | -0.69(-2.25%) |
Feb 19, 2021 | 30.62 | 30.70 | 30.16 | 30.61 | 2,600 | +0.42(+1.39%) |
Feb 18, 2021 | 30.27 | 30.35 | 29.37 | 30.19 | 3,711 | +0.52(+1.75%) |
Feb 17, 2021 | 29.55 | 29.67 | 29.13 | 29.67 | 7,107 | -0.75(-2.47%) |
Feb 16, 2021 | 30.50 | 30.50 | 28.60 | 30.42 | 3,915 | +0.45(+1.50%) |
Feb 12, 2021 | 29.39 | 29.97 | 28.73 | 29.97 | 1,800 | +0.49(+1.66%) |
Feb 11, 2021 | 29.31 | 29.86 | 28.58 | 29.48 | 4,140 | +0.13(+0.44%) |
Feb 10, 2021 | 29.40 | 29.40 | 29.27 | 29.35 | 2,415 | -0.02(-0.07%) |
Feb 09, 2021 | 29.32 | 29.45 | 28.83 | 29.37 | 3,012 | -0.78(-2.59%) |
Feb 08, 2021 | 30.07 | 30.15 | 28.20 | 30.15 | 6,538 | +0.66(+2.24%) |
Feb 05, 2021 | 28.95 | 29.57 | 28.13 | 29.49 | 182,300 | +0.17(+0.58%) |
Feb 04, 2021 | 29.32 | 29.40 | 28.78 | 29.32 | 3,749 | -0.48(-1.61%) |
Feb 03, 2021 | 31.12 | 31.20 | 29.80 | 29.80 | 104,897 | -0.12(-0.41%) |
Feb 02, 2021 | 30.87 | 30.95 | 29.92 | 29.92 | 202,624 | -0.93(-3.01%) |