Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.37 | 32.49 | 32.06 | 32.09 | 20,842 | -0.38(-1.18%) |
Apr 29, 2021 | 33.17 | 33.17 | 32.19 | 32.48 | 25,857 | -0.49(-1.48%) |
Apr 28, 2021 | 33.14 | 33.14 | 32.92 | 32.96 | 23,011 | -0.20(-0.59%) |
Apr 27, 2021 | 33.28 | 33.49 | 33.07 | 33.16 | 14,036 | -0.12(-0.35%) |
Apr 26, 2021 | 32.85 | 33.28 | 32.70 | 33.28 | 40,472 | +0.65(+1.98%) |
Apr 23, 2021 | 32.34 | 32.69 | 32.34 | 32.63 | 7,560 | +0.51(+1.58%) |
Apr 22, 2021 | 32.08 | 32.51 | 32.06 | 32.12 | 13,464 | +0.13(+0.40%) |
Apr 21, 2021 | 31.36 | 32.01 | 31.22 | 32.00 | 14,348 | +0.57(+1.81%) |
Apr 20, 2021 | 31.74 | 31.74 | 31.20 | 31.43 | 15,381 | -0.51(-1.59%) |
Apr 19, 2021 | 32.18 | 32.37 | 31.76 | 31.94 | 28,070 | -0.39(-1.21%) |
Apr 16, 2021 | 32.54 | 32.54 | 32.27 | 32.33 | 12,873 | -0.08(-0.24%) |
Apr 15, 2021 | 32.21 | 32.42 | 32.21 | 32.41 | 9,182 | +0.48(+1.50%) |
Apr 14, 2021 | 32.49 | 32.53 | 31.92 | 31.93 | 18,021 | -0.33(-1.03%) |
Apr 13, 2021 | 32.02 | 32.33 | 32.00 | 32.26 | 16,717 | +0.52(+1.63%) |
Apr 12, 2021 | 31.70 | 31.74 | 31.46 | 31.74 | 18,743 | -0.12(-0.37%) |
Apr 09, 2021 | 31.62 | 31.86 | 31.52 | 31.86 | 7,151 | +0.02(+0.08%) |
Apr 08, 2021 | 31.83 | 31.91 | 31.69 | 31.83 | 12,255 | +0.48(+1.53%) |
Apr 07, 2021 | 31.88 | 31.88 | 31.33 | 31.36 | 18,031 | -0.47(-1.48%) |
Apr 06, 2021 | 31.50 | 31.95 | 31.43 | 31.82 | 19,245 | +0.40(+1.28%) |
Apr 05, 2021 | 31.72 | 31.79 | 31.19 | 31.42 | 42,165 | +0.00(+0.00%) |
Apr 01, 2021 | 31.32 | 31.60 | 31.25 | 31.42 | 51,107 | +0.53(+1.71%) |
Mar 31, 2021 | 30.59 | 31.03 | 30.59 | 30.90 | 48,023 | +0.62(+2.04%) |
Mar 30, 2021 | 29.88 | 30.32 | 29.73 | 30.28 | 48,747 | +0.40(+1.34%) |
Mar 29, 2021 | 30.33 | 30.33 | 29.75 | 29.88 | 21,921 | -0.50(-1.64%) |
Mar 26, 2021 | 30.61 | 30.61 | 29.50 | 30.38 | 30,358 | -0.16(-0.51%) |
Mar 25, 2021 | 30.03 | 30.57 | 29.90 | 30.53 | 55,650 | -0.09(-0.29%) |
Mar 24, 2021 | 32.05 | 32.05 | 30.62 | 30.62 | 39,325 | -1.47(-4.57%) |
Mar 23, 2021 | 32.60 | 32.73 | 31.99 | 32.09 | 137,344 | -0.91(-2.76%) |
Mar 22, 2021 | 32.89 | 33.07 | 32.77 | 33.00 | 34,796 | +0.37(+1.14%) |
Mar 19, 2021 | 32.37 | 32.76 | 32.16 | 32.63 | 21,669 | +0.42(+1.31%) |
Mar 18, 2021 | 32.77 | 32.79 | 32.13 | 32.21 | 18,467 | -0.97(-2.92%) |
Mar 17, 2021 | 32.69 | 33.27 | 32.39 | 33.17 | 12,503 | +0.19(+0.56%) |
Mar 16, 2021 | 33.41 | 33.49 | 32.84 | 32.99 | 18,462 | -0.23(-0.69%) |
Mar 15, 2021 | 32.90 | 33.26 | 32.86 | 33.22 | 41,420 | +0.33(+1.00%) |
Mar 12, 2021 | 32.47 | 32.89 | 32.33 | 32.89 | 19,318 | -0.04(-0.12%) |
Mar 11, 2021 | 32.27 | 32.98 | 32.10 | 32.93 | 36,865 | +0.97(+3.03%) |
Mar 10, 2021 | 32.42 | 32.46 | 31.75 | 31.96 | 67,508 | +0.16(+0.49%) |
Mar 09, 2021 | 31.58 | 31.99 | 31.47 | 31.81 | 154,216 | +1.02(+3.30%) |
Mar 08, 2021 | 31.22 | 31.61 | 30.66 | 30.79 | 122,176 | -0.40(-1.29%) |
Mar 05, 2021 | 31.29 | 31.29 | 29.56 | 31.19 | 37,943 | +0.18(+0.57%) |
Mar 04, 2021 | 31.92 | 31.92 | 30.47 | 31.01 | 68,599 | -1.20(-3.73%) |
Mar 03, 2021 | 33.50 | 33.50 | 32.18 | 32.22 | 42,609 | -1.25(-3.74%) |
Mar 02, 2021 | 34.12 | 34.12 | 33.41 | 33.47 | 21,877 | -0.49(-1.44%) |
Mar 01, 2021 | 33.45 | 33.96 | 33.42 | 33.96 | 26,572 | +0.98(+2.98%) |
Feb 26, 2021 | 32.71 | 33.19 | 32.23 | 32.98 | 60,341 | +0.53(+1.64%) |
Feb 25, 2021 | 33.54 | 33.61 | 32.26 | 32.44 | 38,792 | -1.15(-3.43%) |
Feb 24, 2021 | 33.12 | 33.67 | 32.79 | 33.60 | 15,893 | +0.46(+1.38%) |
Feb 23, 2021 | 32.51 | 33.24 | 31.79 | 33.14 | 74,408 | -0.28(-0.85%) |
Feb 22, 2021 | 34.22 | 34.28 | 33.42 | 33.42 | 34,403 | -1.12(-3.24%) |
Feb 19, 2021 | 34.41 | 34.72 | 34.41 | 34.54 | 41,932 | +0.50(+1.47%) |
Feb 18, 2021 | 33.95 | 34.14 | 33.64 | 34.04 | 22,585 | -0.24(-0.71%) |
Feb 17, 2021 | 34.29 | 34.29 | 33.60 | 34.28 | 53,503 | -0.13(-0.37%) |
Feb 16, 2021 | 35.04 | 35.04 | 34.26 | 34.41 | 137,892 | -0.36(-1.03%) |
Feb 12, 2021 | 34.28 | 34.79 | 34.28 | 34.77 | 39,272 | +0.34(+0.98%) |
Feb 11, 2021 | 34.42 | 34.45 | 34.17 | 34.43 | 98,874 | +0.27(+0.80%) |
Feb 10, 2021 | 34.46 | 34.62 | 33.75 | 34.15 | 39,694 | -0.06(-0.17%) |
Feb 09, 2021 | 33.91 | 34.31 | 33.88 | 34.21 | 30,374 | +0.33(+0.98%) |
Feb 08, 2021 | 33.79 | 33.97 | 33.64 | 33.88 | 25,376 | +0.35(+1.05%) |
Feb 05, 2021 | 33.42 | 33.55 | 33.26 | 33.53 | 36,818 | +0.38(+1.15%) |
Feb 04, 2021 | 32.69 | 33.15 | 32.69 | 33.15 | 27,552 | +0.49(+1.50%) |
Feb 03, 2021 | 33.03 | 33.03 | 32.52 | 32.66 | 39,185 | -0.16(-0.48%) |
Feb 02, 2021 | 32.27 | 32.81 | 32.27 | 32.81 | 43,058 | +1.04(+3.26%) |