Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.85 | 35.19 | 34.23 | 34.43 | 670,550 | -0.68(-1.93%) |
Apr 29, 2021 | 36.20 | 36.59 | 34.85 | 35.11 | 636,877 | -0.05(-0.13%) |
Apr 28, 2021 | 34.52 | 35.98 | 34.47 | 35.15 | 793,323 | +1.00(+2.93%) |
Apr 27, 2021 | 33.97 | 34.42 | 33.24 | 34.15 | 652,210 | +0.50(+1.49%) |
Apr 26, 2021 | 32.22 | 33.90 | 32.07 | 33.65 | 858,732 | +1.30(+4.02%) |
Apr 23, 2021 | 32.42 | 33.08 | 31.80 | 32.35 | 662,808 | +0.29(+0.91%) |
Apr 22, 2021 | 31.32 | 32.46 | 30.75 | 32.06 | 810,004 | +0.85(+2.72%) |
Apr 21, 2021 | 30.99 | 31.70 | 30.33 | 31.21 | 1,308,471 | -0.11(-0.36%) |
Apr 20, 2021 | 33.30 | 33.31 | 30.84 | 31.32 | 1,176,891 | -2.07(-6.21%) |
Apr 19, 2021 | 32.99 | 33.91 | 32.84 | 33.40 | 484,936 | +0.41(+1.26%) |
Apr 16, 2021 | 33.90 | 34.97 | 32.77 | 32.98 | 624,418 | -0.86(-2.54%) |
Apr 15, 2021 | 34.45 | 34.45 | 33.31 | 33.84 | 534,300 | -0.67(-1.94%) |
Apr 14, 2021 | 33.25 | 35.38 | 33.25 | 34.51 | 876,816 | +1.74(+5.32%) |
Apr 13, 2021 | 32.71 | 33.33 | 32.48 | 32.77 | 505,437 | -0.05(-0.14%) |
Apr 12, 2021 | 33.36 | 33.87 | 32.59 | 32.81 | 691,293 | -0.02(-0.06%) |
Apr 09, 2021 | 33.54 | 34.21 | 32.49 | 32.83 | 975,760 | -0.54(-1.61%) |
Apr 08, 2021 | 32.74 | 33.52 | 32.17 | 33.37 | 796,420 | +0.12(+0.37%) |
Apr 07, 2021 | 32.98 | 33.89 | 32.68 | 33.25 | 686,984 | +0.08(+0.23%) |
Apr 06, 2021 | 33.08 | 34.30 | 32.88 | 33.17 | 967,715 | +0.70(+2.15%) |
Apr 05, 2021 | 33.82 | 33.82 | 31.85 | 32.48 | 726,116 | -1.44(-4.25%) |
Apr 01, 2021 | 32.81 | 34.19 | 32.59 | 33.92 | 697,274 | +1.48(+4.56%) |
Mar 31, 2021 | 32.15 | 33.09 | 31.92 | 32.44 | 1,079,625 | +0.17(+0.53%) |
Mar 30, 2021 | 31.92 | 32.70 | 31.36 | 32.27 | 799,289 | -0.20(-0.61%) |
Mar 29, 2021 | 32.79 | 33.44 | 32.00 | 32.47 | 1,849,847 | -0.69(-2.08%) |
Mar 26, 2021 | 31.72 | 33.23 | 31.68 | 33.15 | 1,446,195 | +2.45(+7.99%) |
Mar 25, 2021 | 29.45 | 30.97 | 28.52 | 30.70 | 1,682,605 | +0.38(+1.24%) |
Mar 24, 2021 | 31.40 | 31.98 | 30.25 | 30.33 | 1,106,756 | +0.17(+0.56%) |
Mar 23, 2021 | 30.69 | 31.51 | 29.86 | 30.16 | 1,338,804 | -1.74(-5.47%) |
Mar 22, 2021 | 33.22 | 33.22 | 31.56 | 31.90 | 962,718 | -1.32(-3.97%) |
Mar 19, 2021 | 31.60 | 33.77 | 31.60 | 33.22 | 2,756,647 | +1.75(+5.57%) |
Mar 18, 2021 | 35.79 | 35.96 | 31.19 | 31.47 | 1,985,137 | -4.64(-12.85%) |
Mar 17, 2021 | 35.39 | 36.60 | 35.09 | 36.11 | 1,049,907 | +0.50(+1.40%) |
Mar 16, 2021 | 36.92 | 37.14 | 35.27 | 35.61 | 1,369,509 | -2.17(-5.74%) |
Mar 15, 2021 | 37.76 | 38.19 | 36.89 | 37.77 | 892,570 | -1.08(-2.79%) |
Mar 12, 2021 | 39.73 | 39.88 | 38.66 | 38.86 | 970,033 | -0.76(-1.93%) |
Mar 11, 2021 | 37.64 | 40.35 | 36.94 | 39.62 | 1,522,293 | +2.31(+6.19%) |
Mar 10, 2021 | 35.39 | 37.69 | 35.38 | 37.31 | 1,700,066 | +1.62(+4.54%) |
Mar 09, 2021 | 35.13 | 36.43 | 34.63 | 35.69 | 983,070 | +0.00(+0.00%) |
Mar 08, 2021 | 36.91 | 37.23 | 34.79 | 35.69 | 1,109,141 | -0.84(-2.30%) |
Mar 05, 2021 | 38.16 | 39.52 | 36.22 | 36.53 | 2,437,226 | -0.43(-1.17%) |
Mar 04, 2021 | 33.69 | 38.30 | 33.69 | 36.96 | 3,198,366 | +3.55(+10.64%) |
Mar 03, 2021 | 33.80 | 35.23 | 33.05 | 33.41 | 1,614,963 | +0.23(+0.68%) |
Mar 02, 2021 | 34.26 | 34.89 | 33.05 | 33.18 | 1,296,964 | -1.28(-3.71%) |
Mar 01, 2021 | 34.01 | 35.34 | 33.34 | 34.46 | 1,608,964 | +1.50(+4.56%) |
Feb 26, 2021 | 33.00 | 33.96 | 32.15 | 32.96 | 1,750,026 | -0.81(-2.40%) |
Feb 25, 2021 | 33.48 | 36.85 | 32.68 | 33.77 | 2,711,552 | +2.10(+6.64%) |
Feb 24, 2021 | 29.78 | 32.23 | 29.55 | 31.66 | 1,827,048 | +2.13(+7.22%) |
Feb 23, 2021 | 28.49 | 29.85 | 27.37 | 29.53 | 1,241,069 | +0.62(+2.15%) |
Feb 22, 2021 | 27.27 | 29.64 | 27.15 | 28.91 | 1,284,396 | +1.86(+6.87%) |
Feb 19, 2021 | 26.41 | 27.16 | 26.40 | 27.05 | 688,154 | +0.65(+2.46%) |
Feb 18, 2021 | 27.34 | 27.57 | 26.26 | 26.40 | 787,697 | -1.12(-4.08%) |
Feb 17, 2021 | 27.33 | 28.08 | 26.96 | 27.52 | 801,148 | -0.06(-0.21%) |
Feb 16, 2021 | 27.85 | 28.52 | 27.47 | 27.58 | 965,650 | +0.61(+2.27%) |
Feb 12, 2021 | 26.43 | 26.98 | 25.86 | 26.97 | 636,402 | +0.74(+2.82%) |
Feb 11, 2021 | 26.30 | 26.68 | 25.17 | 26.23 | 1,026,925 | -0.26(-0.98%) |
Feb 10, 2021 | 25.94 | 26.61 | 25.36 | 26.49 | 1,260,026 | +0.88(+3.42%) |
Feb 09, 2021 | 25.20 | 26.24 | 24.77 | 25.61 | 1,050,632 | +0.20(+0.78%) |
Feb 08, 2021 | 24.65 | 26.03 | 24.56 | 25.41 | 1,538,197 | +1.51(+6.31%) |
Feb 05, 2021 | 23.56 | 24.05 | 23.43 | 23.90 | 656,551 | +0.69(+2.97%) |
Feb 04, 2021 | 23.27 | 23.57 | 22.34 | 23.22 | 529,022 | +0.03(+0.12%) |
Feb 03, 2021 | 22.00 | 23.20 | 21.96 | 23.19 | 871,179 | +1.31(+5.99%) |
Feb 02, 2021 | 22.80 | 22.83 | 21.69 | 21.88 | 826,664 | -0.08(-0.39%) |