Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.88 | 32.88 | 32.50 | 32.51 | 16,441 | -0.52(-1.57%) |
Apr 29, 2021 | 33.05 | 33.05 | 32.93 | 33.03 | 929 | +0.01(+0.03%) |
Apr 28, 2021 | 32.94 | 33.02 | 32.94 | 33.02 | 851 | +0.03(+0.08%) |
Apr 27, 2021 | 32.94 | 33.00 | 32.93 | 33.00 | 500 | -0.00(-0.00%) |
Apr 26, 2021 | 33.03 | 33.03 | 33.00 | 33.00 | 329 | -0.00(-0.01%) |
Apr 23, 2021 | 32.81 | 33.01 | 32.77 | 33.00 | 1,973 | +0.30(+0.91%) |
Apr 22, 2021 | 32.85 | 32.85 | 32.70 | 32.70 | 3,782 | -0.13(-0.40%) |
Apr 21, 2021 | 32.69 | 32.83 | 32.69 | 32.83 | 838 | +0.29(+0.89%) |
Apr 20, 2021 | 32.47 | 32.54 | 32.47 | 32.54 | 390 | -0.47(-1.43%) |
Apr 19, 2021 | 33.03 | 33.03 | 32.97 | 33.02 | 3,526 | +0.06(+0.18%) |
Apr 16, 2021 | 32.74 | 32.96 | 32.72 | 32.96 | 1,644 | +0.41(+1.25%) |
Apr 15, 2021 | 32.49 | 32.58 | 32.49 | 32.55 | 1,828 | +0.26(+0.81%) |
Apr 14, 2021 | 32.36 | 32.37 | 32.29 | 32.29 | 963 | -0.06(-0.17%) |
Apr 13, 2021 | 32.20 | 32.34 | 32.20 | 32.34 | 2,066 | +0.24(+0.73%) |
Apr 12, 2021 | 32.13 | 32.13 | 32.08 | 32.11 | 726 | -0.15(-0.47%) |
Apr 09, 2021 | 32.17 | 32.26 | 32.17 | 32.26 | 328 | +0.12(+0.38%) |
Apr 08, 2021 | 32.02 | 32.15 | 32.02 | 32.14 | 2,977 | +0.27(+0.84%) |
Apr 07, 2021 | 31.83 | 31.89 | 31.80 | 31.87 | 1,348 | +0.07(+0.22%) |
Apr 06, 2021 | 31.83 | 31.83 | 31.80 | 31.80 | 922 | -0.35(-1.08%) |
Apr 05, 2021 | 32.04 | 32.15 | 32.04 | 32.14 | 1,185 | +0.57(+1.80%) |
Apr 01, 2021 | 31.29 | 31.58 | 31.27 | 31.57 | 1,534 | +0.45(+1.44%) |
Mar 31, 2021 | 31.16 | 31.18 | 31.12 | 31.12 | 991 | +0.04(+0.13%) |
Mar 30, 2021 | 31.13 | 31.13 | 31.08 | 31.08 | 748 | -0.04(-0.12%) |
Mar 29, 2021 | 31.12 | 31.12 | 31.12 | 31.12 | 161 | -0.08(-0.25%) |
Mar 26, 2021 | 30.96 | 31.20 | 30.95 | 31.20 | 876 | +0.37(+1.20%) |
Mar 25, 2021 | 30.62 | 30.83 | 30.59 | 30.83 | 1,647 | +0.16(+0.52%) |
Mar 24, 2021 | 30.82 | 30.82 | 30.67 | 30.67 | 1,242 | -0.11(-0.36%) |
Mar 23, 2021 | 30.78 | 30.78 | 30.78 | 30.78 | 108 | -0.38(-1.21%) |
Mar 22, 2021 | 31.14 | 31.16 | 31.14 | 31.16 | 346 | +0.16(+0.52%) |
Mar 19, 2021 | 30.85 | 31.02 | 30.85 | 31.00 | 882 | +0.02(+0.07%) |
Mar 18, 2021 | 31.21 | 31.28 | 30.97 | 30.97 | 4,117 | -0.36(-1.15%) |
Mar 17, 2021 | 31.03 | 31.33 | 31.03 | 31.33 | 632 | +0.16(+0.51%) |
Mar 16, 2021 | 31.17 | 31.17 | 31.17 | 31.17 | 95 | +0.10(+0.32%) |
Mar 15, 2021 | 31.04 | 31.07 | 30.84 | 31.07 | 3,446 | -0.04(-0.13%) |
Mar 12, 2021 | 30.86 | 31.12 | 30.86 | 31.11 | 34,952 | +0.01(+0.05%) |
Mar 11, 2021 | 30.97 | 31.10 | 30.94 | 31.10 | 1,011 | +0.29(+0.94%) |
Mar 10, 2021 | 30.75 | 30.81 | 30.73 | 30.81 | 813 | +0.25(+0.81%) |
Mar 09, 2021 | 30.55 | 30.59 | 30.53 | 30.56 | 1,342 | +0.52(+1.73%) |
Mar 08, 2021 | 30.14 | 30.16 | 30.04 | 30.04 | 9,099 | -0.09(-0.30%) |
Mar 05, 2021 | 30.00 | 30.13 | 29.85 | 30.13 | 1,653 | +0.18(+0.62%) |
Mar 04, 2021 | 30.44 | 30.44 | 29.95 | 29.95 | 757 | -0.39(-1.27%) |
Mar 03, 2021 | 30.45 | 30.51 | 30.33 | 30.33 | 1,807 | -0.25(-0.83%) |
Mar 02, 2021 | 30.55 | 30.70 | 30.54 | 30.59 | 1,172 | +0.12(+0.38%) |
Mar 01, 2021 | 30.32 | 30.49 | 30.30 | 30.47 | 3,721 | +0.41(+1.36%) |
Feb 26, 2021 | 30.04 | 30.12 | 30.04 | 30.06 | 441 | -0.33(-1.08%) |
Feb 25, 2021 | 30.95 | 30.96 | 30.39 | 30.39 | 1,876 | -0.45(-1.46%) |
Feb 24, 2021 | 30.84 | 30.84 | 30.84 | 30.84 | 220 | +0.20(+0.64%) |
Feb 23, 2021 | 30.65 | 30.65 | 30.61 | 30.64 | 363 | -0.07(-0.21%) |
Feb 22, 2021 | 30.83 | 30.87 | 30.71 | 30.71 | 1,770 | -0.10(-0.34%) |
Feb 19, 2021 | 30.92 | 30.94 | 30.81 | 30.81 | 3,087 | +0.02(+0.06%) |
Feb 18, 2021 | 30.79 | 30.79 | 30.79 | 30.79 | 74 | -0.08(-0.25%) |
Feb 17, 2021 | 30.89 | 30.89 | 30.71 | 30.87 | 1,433 | -0.31(-0.99%) |
Feb 16, 2021 | 31.20 | 31.24 | 31.18 | 31.18 | 1,763 | +0.20(+0.66%) |
Feb 12, 2021 | 30.80 | 30.97 | 30.80 | 30.97 | 1,653 | +0.19(+0.61%) |
Feb 11, 2021 | 30.74 | 30.79 | 30.67 | 30.79 | 5,553 | +0.29(+0.96%) |
Feb 10, 2021 | 30.56 | 30.58 | 30.49 | 30.49 | 1,874 | -0.16(-0.51%) |
Feb 09, 2021 | 30.52 | 30.65 | 30.51 | 30.65 | 55,871 | +0.18(+0.58%) |
Feb 08, 2021 | 30.45 | 30.50 | 30.45 | 30.47 | 1,002 | +0.05(+0.16%) |
Feb 05, 2021 | 30.41 | 30.43 | 30.39 | 30.43 | 551 | +0.21(+0.71%) |
Feb 04, 2021 | 30.12 | 30.22 | 30.12 | 30.21 | 1,596 | -0.06(-0.21%) |
Feb 03, 2021 | 30.20 | 30.27 | 30.19 | 30.27 | 1,801 | +0.03(+0.08%) |
Feb 02, 2021 | 30.10 | 30.25 | 30.10 | 30.25 | 1,638 | +0.25(+0.84%) |