Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 31.88 | 32.15 | 31.86 | 31.95 | 3,600 | -0.63(-1.95%) |
Apr 29, 2021 | 32.39 | 32.58 | 32.31 | 32.58 | 5,978 | +0.54(+1.69%) |
Apr 28, 2021 | 32.10 | 32.15 | 32.01 | 32.04 | 6,676 | -0.05(-0.14%) |
Apr 27, 2021 | 32.13 | 32.19 | 32.08 | 32.09 | 3,846 | -0.16(-0.51%) |
Apr 26, 2021 | 32.30 | 32.37 | 32.12 | 32.25 | 3,656 | +0.34(+1.08%) |
Apr 23, 2021 | 31.91 | 31.96 | 31.75 | 31.91 | 2,900 | +0.08(+0.24%) |
Apr 22, 2021 | 31.92 | 31.96 | 31.77 | 31.83 | 5,397 | -0.36(-1.12%) |
Apr 21, 2021 | 32.17 | 32.48 | 32.17 | 32.19 | 16,626 | +0.14(+0.44%) |
Apr 20, 2021 | 32.67 | 32.79 | 32.05 | 32.05 | 2,471 | -2.49(-7.21%) |
Apr 19, 2021 | 34.08 | 34.54 | 34.08 | 34.54 | 6,580 | +1.02(+3.04%) |
Apr 16, 2021 | 33.57 | 33.67 | 33.52 | 33.52 | 10,600 | -0.38(-1.12%) |
Apr 15, 2021 | 34.07 | 34.07 | 33.81 | 33.90 | 4,079 | +0.39(+1.16%) |
Apr 14, 2021 | 33.88 | 33.90 | 33.51 | 33.51 | 9,438 | -0.11(-0.33%) |
Apr 13, 2021 | 33.51 | 33.68 | 33.51 | 33.62 | 17,055 | -0.20(-0.58%) |
Apr 12, 2021 | 34.06 | 34.10 | 33.81 | 33.81 | 4,274 | -0.29(-0.85%) |
Apr 09, 2021 | 34.18 | 34.18 | 34.10 | 34.10 | 1,700 | -0.15(-0.42%) |
Apr 08, 2021 | 34.16 | 34.25 | 34.15 | 34.25 | 4,339 | +0.20(+0.60%) |
Apr 07, 2021 | 34.15 | 34.26 | 33.91 | 34.05 | 8,326 | +0.20(+0.61%) |
Apr 06, 2021 | 34.19 | 34.30 | 33.84 | 33.84 | 85,870 | -0.42(-1.23%) |
Apr 05, 2021 | 34.22 | 34.96 | 34.22 | 34.26 | 4,571 | +0.17(+0.50%) |
Apr 01, 2021 | 33.95 | 34.09 | 33.95 | 34.09 | 2,000 | +0.81(+2.43%) |
Mar 31, 2021 | 33.28 | 33.28 | 33.28 | 1,253 | +0.00(+0.00%) | |
Mar 30, 2021 | 33.24 | 33.71 | 33.24 | 33.28 | 81,334 | +0.43(+1.31%) |
Mar 29, 2021 | 32.92 | 32.93 | 32.71 | 32.85 | 4,279 | -0.33(-0.99%) |
Mar 26, 2021 | 33.02 | 33.18 | 32.92 | 33.18 | 4,900 | +1.02(+3.16%) |
Mar 25, 2021 | 32.12 | 32.16 | 32.10 | 32.16 | 1,860 | +0.39(+1.22%) |
Mar 24, 2021 | 31.98 | 32.17 | 31.75 | 31.78 | 21,239 | -0.39(-1.21%) |
Mar 23, 2021 | 32.23 | 32.42 | 32.16 | 32.16 | 5,112 | -1.23(-3.67%) |
Mar 22, 2021 | 33.11 | 33.46 | 33.07 | 33.39 | 3,241 | -0.48(-1.40%) |
Mar 19, 2021 | 33.64 | 34.23 | 33.27 | 33.87 | 3,100 | +0.33(+0.97%) |
Mar 18, 2021 | 33.78 | 33.80 | 33.54 | 33.54 | 2,671 | -1.01(-2.91%) |
Mar 17, 2021 | 34.32 | 34.64 | 34.15 | 34.55 | 3,791 | -0.30(-0.85%) |
Mar 16, 2021 | 34.74 | 34.84 | 34.40 | 34.84 | 13,179 | +0.51(+1.49%) |
Mar 15, 2021 | 34.06 | 34.33 | 33.79 | 34.33 | 4,990 | +0.31(+0.91%) |
Mar 12, 2021 | 33.44 | 34.03 | 33.44 | 34.02 | 6,900 | +0.54(+1.61%) |
Mar 11, 2021 | 33.43 | 33.52 | 33.32 | 33.48 | 5,127 | -0.13(-0.39%) |
Mar 10, 2021 | 33.64 | 33.64 | 33.41 | 33.61 | 9,042 | -0.10(-0.30%) |
Mar 09, 2021 | 33.68 | 34.22 | 33.61 | 33.71 | 7,217 | +0.97(+2.95%) |
Mar 08, 2021 | 32.52 | 32.98 | 32.44 | 32.74 | 10,621 | -0.27(-0.82%) |
Mar 05, 2021 | 32.76 | 33.02 | 32.76 | 33.02 | 2,000 | +0.26(+0.78%) |
Mar 04, 2021 | 33.34 | 33.56 | 32.76 | 32.76 | 3,307 | -0.49(-1.48%) |
Mar 03, 2021 | 33.35 | 33.39 | 33.00 | 33.25 | 6,350 | -0.03(-0.08%) |
Mar 02, 2021 | 33.24 | 33.31 | 33.13 | 33.28 | 15,542 | -0.16(-0.48%) |
Mar 01, 2021 | 33.41 | 33.51 | 33.34 | 33.44 | 24,077 | +0.21(+0.63%) |
Feb 26, 2021 | 33.37 | 33.37 | 33.01 | 33.23 | 5,600 | -0.65(-1.92%) |
Feb 25, 2021 | 34.16 | 34.16 | 33.68 | 33.88 | 3,927 | -0.89(-2.56%) |
Feb 24, 2021 | 34.33 | 35.00 | 34.29 | 34.77 | 15,069 | +0.05(+0.14%) |
Feb 23, 2021 | 34.66 | 34.72 | 34.46 | 34.72 | 5,812 | +0.93(+2.75%) |
Feb 22, 2021 | 33.49 | 34.03 | 33.49 | 33.79 | 5,651 | +0.75(+2.27%) |
Feb 19, 2021 | 33.39 | 33.39 | 33.04 | 33.04 | 1,600 | +0.48(+1.47%) |
Feb 18, 2021 | 32.27 | 32.56 | 32.27 | 32.56 | 2,234 | +0.41(+1.28%) |
Feb 17, 2021 | 32.00 | 32.15 | 31.92 | 32.15 | 3,637 | +0.12(+0.36%) |
Feb 16, 2021 | 31.98 | 32.14 | 31.98 | 32.03 | 7,494 | +1.09(+3.54%) |
Feb 12, 2021 | 30.74 | 30.94 | 30.72 | 30.94 | 5,600 | +0.20(+0.65%) |
Feb 11, 2021 | 30.81 | 30.83 | 30.58 | 30.74 | 3,027 | -0.39(-1.25%) |
Feb 10, 2021 | 30.93 | 31.13 | 30.93 | 31.13 | 2,440 | -0.46(-1.46%) |
Feb 09, 2021 | 31.33 | 31.59 | 31.25 | 31.59 | 2,461 | +0.35(+1.12%) |
Feb 08, 2021 | 31.09 | 31.24 | 31.09 | 31.24 | 7,119 | -0.15(-0.46%) |
Feb 05, 2021 | 31.22 | 31.44 | 31.22 | 31.39 | 2,400 | +0.44(+1.41%) |
Feb 04, 2021 | 30.98 | 31.02 | 30.90 | 30.95 | 9,332 | +0.26(+0.85%) |
Feb 03, 2021 | 30.55 | 30.75 | 30.53 | 30.69 | 2,920 | +0.15(+0.49%) |
Feb 02, 2021 | 30.57 | 30.63 | 30.50 | 30.54 | 4,628 | +0.42(+1.41%) |