Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.85 | 34.07 | 33.85 | 34.05 | 382,847 | +0.15(+0.43%) |
Apr 29, 2021 | 33.91 | 34.01 | 33.82 | 33.91 | 407,427 | +0.10(+0.29%) |
Apr 28, 2021 | 33.69 | 33.88 | 33.60 | 33.81 | 518,982 | +0.02(+0.05%) |
Apr 27, 2021 | 33.88 | 33.96 | 33.66 | 33.79 | 431,706 | -0.08(-0.25%) |
Apr 26, 2021 | 33.91 | 33.91 | 33.69 | 33.88 | 320,873 | -0.02(-0.07%) |
Apr 23, 2021 | 34.15 | 34.15 | 33.85 | 33.90 | 402,887 | -0.18(-0.52%) |
Apr 22, 2021 | 34.33 | 34.33 | 34.03 | 34.07 | 449,168 | -0.21(-0.62%) |
Apr 21, 2021 | 33.71 | 34.33 | 33.65 | 34.29 | 763,277 | +0.50(+1.47%) |
Apr 20, 2021 | 33.55 | 33.85 | 33.51 | 33.79 | 482,564 | +0.18(+0.52%) |
Apr 19, 2021 | 33.60 | 33.76 | 33.49 | 33.62 | 447,844 | +0.05(+0.14%) |
Apr 16, 2021 | 33.53 | 33.60 | 33.40 | 33.57 | 571,193 | +0.24(+0.71%) |
Apr 15, 2021 | 33.58 | 33.78 | 33.27 | 33.33 | 689,391 | -0.29(-0.86%) |
Apr 14, 2021 | 33.62 | 33.75 | 33.56 | 33.62 | 374,239 | -0.08(-0.23%) |
Apr 13, 2021 | 33.23 | 33.73 | 33.20 | 33.70 | 520,194 | +0.44(+1.31%) |
Apr 12, 2021 | 33.36 | 33.52 | 33.20 | 33.27 | 463,486 | -0.11(-0.32%) |
Apr 09, 2021 | 33.38 | 33.43 | 33.26 | 33.37 | 317,751 | +0.03(+0.09%) |
Apr 08, 2021 | 33.35 | 33.43 | 33.30 | 33.34 | 321,150 | +0.02(+0.05%) |
Apr 07, 2021 | 33.46 | 33.54 | 33.27 | 33.33 | 326,080 | -0.11(-0.32%) |
Apr 06, 2021 | 33.51 | 33.55 | 33.26 | 33.43 | 273,548 | -0.03(-0.09%) |
Apr 05, 2021 | 33.21 | 33.65 | 33.20 | 33.46 | 393,272 | +0.33(+0.99%) |
Apr 01, 2021 | 33.13 | 33.17 | 32.76 | 33.14 | 573,420 | +0.02(+0.07%) |
Mar 31, 2021 | 32.95 | 33.19 | 32.94 | 33.11 | 502,960 | +0.14(+0.42%) |
Mar 30, 2021 | 33.27 | 33.27 | 32.88 | 32.98 | 438,132 | -0.45(-1.35%) |
Mar 29, 2021 | 33.16 | 33.49 | 33.12 | 33.43 | 568,401 | +0.21(+0.64%) |
Mar 26, 2021 | 32.85 | 33.21 | 32.85 | 33.21 | 395,945 | +0.36(+1.09%) |
Mar 25, 2021 | 32.72 | 32.93 | 32.62 | 32.85 | 479,881 | +0.12(+0.37%) |
Mar 24, 2021 | 32.61 | 32.84 | 32.55 | 32.73 | 629,426 | -0.01(-0.02%) |
Mar 23, 2021 | 32.74 | 32.82 | 32.58 | 32.74 | 473,856 | -0.04(-0.12%) |
Mar 22, 2021 | 32.60 | 32.89 | 32.60 | 32.78 | 349,071 | +0.12(+0.37%) |
Mar 19, 2021 | 32.39 | 32.88 | 32.32 | 32.65 | 525,089 | +0.27(+0.83%) |
Mar 18, 2021 | 32.56 | 32.60 | 32.33 | 32.39 | 395,192 | -0.24(-0.73%) |
Mar 17, 2021 | 32.62 | 32.63 | 32.30 | 32.62 | 591,983 | -0.02(-0.05%) |
Mar 16, 2021 | 32.39 | 32.66 | 32.31 | 32.64 | 327,708 | +0.24(+0.75%) |
Mar 15, 2021 | 32.16 | 32.45 | 32.05 | 32.39 | 378,190 | +0.29(+0.90%) |
Mar 12, 2021 | 31.72 | 32.14 | 31.51 | 32.10 | 383,240 | +0.37(+1.18%) |
Mar 11, 2021 | 31.66 | 31.86 | 31.45 | 31.73 | 397,818 | +0.22(+0.70%) |
Mar 10, 2021 | 31.30 | 31.67 | 31.18 | 31.51 | 836,219 | +0.24(+0.76%) |
Mar 09, 2021 | 31.18 | 31.43 | 31.05 | 31.27 | 791,970 | +0.31(+0.99%) |
Mar 08, 2021 | 30.51 | 31.02 | 30.15 | 30.97 | 653,031 | +0.65(+2.14%) |
Mar 05, 2021 | 30.30 | 30.39 | 30.04 | 30.32 | 794,903 | +0.11(+0.35%) |
Mar 04, 2021 | 30.09 | 30.53 | 29.91 | 30.21 | 924,762 | +0.23(+0.76%) |
Mar 03, 2021 | 30.04 | 30.23 | 29.89 | 29.98 | 478,846 | -0.21(-0.71%) |
Mar 02, 2021 | 29.97 | 30.36 | 29.85 | 30.20 | 483,948 | +0.22(+0.74%) |
Mar 01, 2021 | 29.71 | 30.10 | 29.67 | 29.97 | 730,188 | +0.58(+1.97%) |
Feb 26, 2021 | 30.08 | 30.08 | 29.39 | 29.39 | 757,312 | -0.68(-2.26%) |
Feb 25, 2021 | 30.10 | 30.33 | 29.81 | 30.07 | 770,701 | -0.03(-0.10%) |
Feb 24, 2021 | 30.20 | 30.31 | 29.91 | 30.10 | 1,103,373 | -0.10(-0.33%) |
Feb 23, 2021 | 30.26 | 30.43 | 30.13 | 30.20 | 795,576 | -0.11(-0.35%) |
Feb 22, 2021 | 30.48 | 30.49 | 30.01 | 30.31 | 660,470 | -0.17(-0.55%) |
Feb 19, 2021 | 31.04 | 31.07 | 30.45 | 30.48 | 494,047 | -0.56(-1.80%) |
Feb 18, 2021 | 30.94 | 31.06 | 30.61 | 31.04 | 461,202 | +0.09(+0.30%) |
Feb 17, 2021 | 31.05 | 31.23 | 30.86 | 30.94 | 437,477 | -0.11(-0.34%) |
Feb 16, 2021 | 30.96 | 31.07 | 30.81 | 31.05 | 569,136 | +0.09(+0.30%) |
Feb 12, 2021 | 30.92 | 30.99 | 30.65 | 30.96 | 468,638 | +0.54(+1.79%) |
Feb 11, 2021 | 30.47 | 30.62 | 30.29 | 30.41 | 433,967 | -0.05(-0.17%) |
Feb 10, 2021 | 30.37 | 30.58 | 30.31 | 30.47 | 516,469 | +0.10(+0.32%) |
Feb 09, 2021 | 30.23 | 30.40 | 30.12 | 30.37 | 695,323 | +0.15(+0.49%) |
Feb 08, 2021 | 30.17 | 30.44 | 30.10 | 30.22 | 948,799 | +0.06(+0.20%) |
Feb 05, 2021 | 30.36 | 30.39 | 30.13 | 30.16 | 721,706 | -0.07(-0.22%) |
Feb 04, 2021 | 30.25 | 30.38 | 30.09 | 30.23 | 520,644 | -0.06(-0.20%) |
Feb 03, 2021 | 30.46 | 30.46 | 30.20 | 30.29 | 459,662 | -0.17(-0.56%) |
Feb 02, 2021 | 30.24 | 30.61 | 30.24 | 30.46 | 315,228 | +0.32(+1.07%) |