Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.76 | 34.34 | 33.12 | 33.25 | 239,100 | -1.26(-3.65%) |
Apr 29, 2021 | 33.62 | 35.27 | 33.51 | 34.51 | 240,843 | +1.23(+3.70%) |
Apr 28, 2021 | 33.53 | 33.76 | 33.00 | 33.28 | 141,271 | -0.26(-0.78%) |
Apr 27, 2021 | 33.14 | 33.96 | 32.65 | 33.54 | 109,713 | +0.25(+0.75%) |
Apr 26, 2021 | 33.98 | 34.25 | 32.96 | 33.29 | 137,714 | -0.35(-1.04%) |
Apr 23, 2021 | 32.18 | 33.76 | 32.18 | 33.64 | 204,700 | +1.77(+5.55%) |
Apr 22, 2021 | 32.31 | 32.31 | 31.15 | 31.87 | 80,985 | -0.18(-0.56%) |
Apr 21, 2021 | 31.53 | 32.17 | 30.90 | 32.05 | 118,366 | +0.39(+1.23%) |
Apr 20, 2021 | 31.71 | 32.30 | 31.55 | 31.66 | 146,732 | -0.45(-1.40%) |
Apr 19, 2021 | 31.79 | 32.22 | 31.38 | 32.11 | 87,210 | +0.29(+0.91%) |
Apr 16, 2021 | 31.61 | 32.09 | 31.40 | 31.82 | 80,000 | +0.49(+1.56%) |
Apr 15, 2021 | 30.95 | 31.34 | 30.27 | 31.33 | 113,956 | +0.47(+1.52%) |
Apr 14, 2021 | 30.65 | 31.53 | 30.65 | 30.86 | 87,301 | +0.39(+1.28%) |
Apr 13, 2021 | 30.26 | 30.79 | 29.89 | 30.47 | 228,174 | +0.01(+0.03%) |
Apr 12, 2021 | 30.57 | 30.87 | 30.18 | 30.46 | 73,839 | -0.04(-0.13%) |
Apr 09, 2021 | 29.31 | 30.51 | 29.21 | 30.50 | 189,200 | +0.98(+3.32%) |
Apr 08, 2021 | 29.77 | 29.77 | 27.92 | 29.52 | 151,012 | -0.38(-1.27%) |
Apr 07, 2021 | 30.99 | 31.15 | 29.70 | 29.90 | 142,160 | -1.02(-3.30%) |
Apr 06, 2021 | 31.27 | 31.66 | 30.89 | 30.92 | 72,342 | -0.47(-1.50%) |
Apr 05, 2021 | 32.27 | 32.27 | 31.24 | 31.39 | 136,539 | -0.47(-1.48%) |
Apr 01, 2021 | 32.00 | 32.43 | 31.01 | 31.86 | 88,900 | +0.05(+0.16%) |
Mar 31, 2021 | 32.64 | 33.82 | 31.81 | 31.81 | 141,879 | -0.71(-2.18%) |
Mar 30, 2021 | 32.25 | 32.83 | 31.61 | 32.52 | 66,395 | +0.29(+0.90%) |
Mar 29, 2021 | 32.47 | 33.15 | 31.96 | 32.23 | 120,700 | -0.74(-2.24%) |
Mar 26, 2021 | 32.18 | 32.99 | 31.23 | 32.97 | 286,500 | +1.33(+4.20%) |
Mar 25, 2021 | 30.83 | 31.83 | 30.51 | 31.64 | 95,864 | +0.28(+0.89%) |
Mar 24, 2021 | 32.89 | 33.76 | 31.34 | 31.36 | 77,327 | -1.03(-3.18%) |
Mar 23, 2021 | 33.75 | 34.55 | 32.18 | 32.39 | 136,567 | -2.05(-5.95%) |
Mar 22, 2021 | 34.99 | 35.26 | 33.91 | 34.44 | 78,645 | -0.82(-2.33%) |
Mar 19, 2021 | 35.39 | 35.74 | 34.55 | 35.26 | 273,800 | -0.15(-0.42%) |
Mar 18, 2021 | 36.70 | 36.74 | 34.99 | 35.41 | 73,941 | -1.34(-3.65%) |
Mar 17, 2021 | 35.88 | 36.75 | 35.83 | 36.75 | 66,093 | +0.77(+2.14%) |
Mar 16, 2021 | 35.83 | 37.13 | 34.78 | 35.98 | 137,041 | -0.03(-0.08%) |
Mar 15, 2021 | 37.12 | 37.12 | 35.68 | 36.01 | 130,689 | -1.18(-3.17%) |
Mar 12, 2021 | 37.07 | 37.27 | 36.52 | 37.19 | 122,000 | +0.05(+0.13%) |
Mar 11, 2021 | 36.99 | 38.20 | 36.45 | 37.14 | 199,639 | +0.68(+1.87%) |
Mar 10, 2021 | 36.70 | 37.17 | 36.35 | 36.46 | 232,843 | +0.02(+0.05%) |
Mar 09, 2021 | 37.39 | 37.39 | 35.38 | 36.44 | 152,953 | -0.27(-0.74%) |
Mar 08, 2021 | 35.00 | 36.90 | 34.99 | 36.71 | 188,805 | +2.01(+5.79%) |
Mar 05, 2021 | 34.76 | 35.12 | 33.01 | 34.70 | 245,600 | +0.57(+1.67%) |
Mar 04, 2021 | 34.82 | 35.43 | 33.81 | 34.13 | 222,952 | -1.23(-3.48%) |
Mar 03, 2021 | 34.17 | 35.70 | 34.11 | 35.36 | 314,994 | +1.42(+4.18%) |
Mar 02, 2021 | 32.59 | 34.21 | 32.23 | 33.94 | 171,572 | +1.29(+3.95%) |
Mar 01, 2021 | 31.32 | 32.78 | 30.67 | 32.65 | 93,487 | +1.99(+6.49%) |
Feb 26, 2021 | 31.31 | 31.85 | 30.22 | 30.66 | 297,300 | -1.23(-3.86%) |
Feb 25, 2021 | 30.95 | 33.39 | 30.89 | 31.89 | 236,727 | +1.34(+4.39%) |
Feb 24, 2021 | 29.95 | 31.00 | 29.75 | 30.55 | 175,575 | +1.07(+3.63%) |
Feb 23, 2021 | 29.47 | 30.50 | 29.39 | 29.48 | 109,205 | -0.87(-2.87%) |
Feb 22, 2021 | 29.76 | 30.79 | 29.51 | 30.35 | 119,862 | +0.37(+1.23%) |
Feb 19, 2021 | 29.17 | 30.60 | 29.17 | 29.98 | 156,000 | +0.96(+3.31%) |
Feb 18, 2021 | 29.53 | 29.61 | 28.37 | 29.02 | 132,657 | -0.59(-1.99%) |
Feb 17, 2021 | 29.39 | 29.94 | 28.87 | 29.61 | 51,680 | -0.15(-0.50%) |
Feb 16, 2021 | 30.15 | 30.56 | 29.72 | 29.76 | 57,959 | -0.57(-1.88%) |
Feb 12, 2021 | 30.01 | 30.61 | 29.97 | 30.33 | 57,500 | +0.10(+0.33%) |
Feb 11, 2021 | 30.72 | 30.86 | 29.72 | 30.23 | 60,839 | -0.31(-1.02%) |
Feb 10, 2021 | 30.71 | 31.09 | 30.36 | 30.54 | 70,570 | +0.05(+0.16%) |
Feb 09, 2021 | 30.37 | 30.86 | 30.00 | 30.49 | 77,963 | +0.02(+0.07%) |
Feb 08, 2021 | 28.92 | 30.68 | 28.82 | 30.47 | 103,783 | +1.82(+6.35%) |
Feb 05, 2021 | 29.57 | 29.57 | 28.47 | 28.65 | 91,600 | -0.49(-1.68%) |
Feb 04, 2021 | 28.04 | 29.18 | 27.36 | 29.14 | 73,350 | +1.40(+5.05%) |
Feb 03, 2021 | 28.17 | 28.29 | 27.65 | 27.74 | 88,646 | -0.54(-1.91%) |
Feb 02, 2021 | 28.42 | 28.48 | 27.68 | 28.28 | 65,045 | +0.42(+1.51%) |