Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 31.65 | 31.75 | 31.64 | 31.64 | 2,200 | -0.19(-0.61%) |
Apr 29, 2021 | 31.79 | 31.93 | 31.71 | 31.83 | 5,459 | -0.03(-0.10%) |
Apr 28, 2021 | 31.85 | 31.88 | 31.82 | 31.86 | 3,902 | -0.05(-0.15%) |
Apr 27, 2021 | 31.75 | 31.91 | 31.75 | 31.91 | 1,907 | +0.12(+0.39%) |
Apr 26, 2021 | 31.76 | 31.86 | 31.76 | 31.79 | 1,533 | +0.26(+0.82%) |
Apr 23, 2021 | 32.31 | 32.31 | 31.43 | 31.53 | 6,700 | +0.16(+0.52%) |
Apr 22, 2021 | 31.99 | 32.29 | 31.34 | 31.37 | 3,035 | +0.04(+0.13%) |
Apr 21, 2021 | 31.25 | 31.38 | 31.10 | 31.32 | 6,995 | +0.13(+0.41%) |
Apr 20, 2021 | 31.50 | 31.50 | 30.99 | 31.20 | 6,799 | -0.30(-0.96%) |
Apr 19, 2021 | 31.49 | 31.50 | 31.49 | 31.50 | 498 | +0.00(+0.01%) |
Apr 16, 2021 | 31.46 | 31.52 | 31.38 | 31.50 | 3,300 | +0.07(+0.21%) |
Apr 15, 2021 | 31.39 | 31.44 | 31.39 | 31.43 | 1,195 | +0.11(+0.35%) |
Apr 14, 2021 | 31.07 | 31.37 | 31.07 | 31.32 | 4,704 | +0.12(+0.38%) |
Apr 13, 2021 | 31.09 | 31.21 | 31.09 | 31.20 | 890 | +0.11(+0.35%) |
Apr 12, 2021 | 30.86 | 31.13 | 30.86 | 31.09 | 7,123 | -0.09(-0.29%) |
Apr 09, 2021 | 32.04 | 32.04 | 31.10 | 31.18 | 6,400 | -0.02(-0.08%) |
Apr 08, 2021 | 31.15 | 31.24 | 31.15 | 31.20 | 1,608 | +0.14(+0.45%) |
Apr 07, 2021 | 31.14 | 31.23 | 30.85 | 31.06 | 11,692 | -0.15(-0.48%) |
Apr 06, 2021 | 31.11 | 31.21 | 31.11 | 31.21 | 7,240 | +0.17(+0.55%) |
Apr 05, 2021 | 31.93 | 31.93 | 31.01 | 31.04 | 10,519 | +0.05(+0.16%) |
Apr 01, 2021 | 31.12 | 31.12 | 30.90 | 30.99 | 2,900 | +0.28(+0.93%) |
Mar 31, 2021 | 30.85 | 30.85 | 30.56 | 30.71 | 4,192 | +0.02(+0.08%) |
Mar 30, 2021 | 30.46 | 30.68 | 30.41 | 30.68 | 4,769 | -0.30(-0.98%) |
Mar 29, 2021 | 31.49 | 31.49 | 30.91 | 30.99 | 4,170 | +0.25(+0.81%) |
Mar 26, 2021 | 30.71 | 30.77 | 30.66 | 30.74 | 1,700 | +0.25(+0.83%) |
Mar 25, 2021 | 30.53 | 30.57 | 30.26 | 30.49 | 5,973 | -0.05(-0.16%) |
Mar 24, 2021 | 30.68 | 30.71 | 30.52 | 30.54 | 2,310 | -0.24(-0.77%) |
Mar 23, 2021 | 31.62 | 31.62 | 30.77 | 30.77 | 1,145 | -0.47(-1.51%) |
Mar 22, 2021 | 31.33 | 31.33 | 31.09 | 31.25 | 2,849 | +0.17(+0.53%) |
Mar 19, 2021 | 32.11 | 32.11 | 31.01 | 31.08 | 2,400 | +0.11(+0.34%) |
Mar 18, 2021 | 31.41 | 31.41 | 30.97 | 30.97 | 5,081 | -0.45(-1.42%) |
Mar 17, 2021 | 31.45 | 31.46 | 31.17 | 31.42 | 7,884 | +0.01(+0.03%) |
Mar 16, 2021 | 31.60 | 31.60 | 31.29 | 31.41 | 6,727 | +0.03(+0.09%) |
Mar 15, 2021 | 31.40 | 31.40 | 31.31 | 31.38 | 4,098 | -0.04(-0.11%) |
Mar 12, 2021 | 31.33 | 31.42 | 31.33 | 31.42 | 3,300 | +0.16(+0.52%) |
Mar 11, 2021 | 31.30 | 31.30 | 31.07 | 31.25 | 5,912 | +0.35(+1.15%) |
Mar 10, 2021 | 30.92 | 30.98 | 30.90 | 30.90 | 3,811 | +0.15(+0.48%) |
Mar 09, 2021 | 30.70 | 30.90 | 30.70 | 30.75 | 7,076 | +0.05(+0.17%) |
Mar 08, 2021 | 30.56 | 30.74 | 30.48 | 30.70 | 19,272 | +0.40(+1.32%) |
Mar 05, 2021 | 30.33 | 30.33 | 30.20 | 30.30 | 2,600 | +0.09(+0.28%) |
Mar 04, 2021 | 30.40 | 30.40 | 30.09 | 30.21 | 6,841 | -0.20(-0.65%) |
Mar 03, 2021 | 30.80 | 30.89 | 30.40 | 30.41 | 5,495 | -0.16(-0.51%) |
Mar 02, 2021 | 30.92 | 31.00 | 30.57 | 30.57 | 3,548 | -0.40(-1.31%) |
Mar 01, 2021 | 30.79 | 31.05 | 30.79 | 30.97 | 2,476 | +0.59(+1.94%) |
Feb 26, 2021 | 30.39 | 30.50 | 30.17 | 30.38 | 6,100 | +0.06(+0.19%) |
Feb 25, 2021 | 30.88 | 30.88 | 30.32 | 30.32 | 8,134 | -0.38(-1.22%) |
Feb 24, 2021 | 30.92 | 30.92 | 30.64 | 30.70 | 6,808 | -0.23(-0.73%) |
Feb 23, 2021 | 30.91 | 30.97 | 30.62 | 30.93 | 6,267 | -0.14(-0.45%) |
Feb 22, 2021 | 30.79 | 31.20 | 30.79 | 31.07 | 9,282 | +0.28(+0.91%) |
Feb 19, 2021 | 31.02 | 31.03 | 30.72 | 30.79 | 5,000 | +0.05(+0.18%) |
Feb 18, 2021 | 30.85 | 30.85 | 30.68 | 30.73 | 9,471 | -0.49(-1.56%) |
Feb 17, 2021 | 31.56 | 31.56 | 31.08 | 31.22 | 2,728 | -0.03(-0.09%) |
Feb 16, 2021 | 31.30 | 31.34 | 31.22 | 31.25 | 2,403 | +0.01(+0.03%) |
Feb 12, 2021 | 31.34 | 31.34 | 31.00 | 31.24 | 3,900 | +0.13(+0.41%) |
Feb 11, 2021 | 31.19 | 31.30 | 31.10 | 31.11 | 3,225 | -0.03(-0.09%) |
Feb 10, 2021 | 31.42 | 31.42 | 30.99 | 31.14 | 11,652 | +0.25(+0.81%) |
Feb 09, 2021 | 30.85 | 30.92 | 30.80 | 30.89 | 1,241 | +0.09(+0.30%) |
Feb 08, 2021 | 31.04 | 31.04 | 30.69 | 30.79 | 5,389 | +0.19(+0.63%) |
Feb 05, 2021 | 30.72 | 30.72 | 30.55 | 30.60 | 2,700 | +0.38(+1.26%) |
Feb 04, 2021 | 30.29 | 30.73 | 30.07 | 30.22 | 5,683 | -0.05(-0.17%) |
Feb 03, 2021 | 30.17 | 30.32 | 30.13 | 30.27 | 7,878 | -0.06(-0.20%) |
Feb 02, 2021 | 30.24 | 30.40 | 30.24 | 30.33 | 5,786 | +0.41(+1.36%) |