Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.94 | 32.98 | 32.77 | 32.84 | 103,801 | -0.16(-0.49%) |
Apr 29, 2021 | 32.75 | 33.01 | 32.75 | 33.00 | 25,680 | +0.39(+1.19%) |
Apr 28, 2021 | 32.68 | 32.74 | 32.58 | 32.61 | 27,845 | -0.03(-0.09%) |
Apr 27, 2021 | 32.59 | 32.68 | 32.53 | 32.64 | 44,046 | +0.08(+0.23%) |
Apr 26, 2021 | 32.74 | 32.74 | 32.55 | 32.57 | 35,644 | -0.12(-0.36%) |
Apr 23, 2021 | 32.55 | 32.74 | 32.51 | 32.68 | 27,887 | +0.08(+0.25%) |
Apr 22, 2021 | 32.78 | 32.78 | 32.55 | 32.60 | 50,700 | -0.27(-0.82%) |
Apr 21, 2021 | 32.64 | 32.90 | 32.64 | 32.87 | 198,656 | +0.26(+0.79%) |
Apr 20, 2021 | 32.34 | 32.68 | 32.34 | 32.62 | 198,265 | +0.13(+0.41%) |
Apr 19, 2021 | 32.48 | 32.50 | 32.36 | 32.49 | 36,381 | -0.01(-0.03%) |
Apr 16, 2021 | 32.39 | 32.54 | 32.38 | 32.50 | 40,613 | +0.22(+0.70%) |
Apr 15, 2021 | 32.11 | 32.31 | 32.09 | 32.27 | 95,497 | +0.27(+0.84%) |
Apr 14, 2021 | 31.99 | 32.09 | 31.92 | 32.00 | 28,600 | +0.01(+0.03%) |
Apr 13, 2021 | 31.98 | 32.03 | 31.85 | 31.99 | 46,728 | -0.06(-0.18%) |
Apr 12, 2021 | 31.93 | 32.05 | 31.90 | 32.05 | 51,125 | +0.19(+0.60%) |
Apr 09, 2021 | 31.85 | 31.86 | 31.73 | 31.86 | 40,059 | +0.02(+0.08%) |
Apr 08, 2021 | 31.83 | 31.86 | 31.79 | 31.84 | 24,287 | -0.04(-0.11%) |
Apr 07, 2021 | 31.94 | 31.94 | 31.80 | 31.87 | 32,335 | -0.04(-0.11%) |
Apr 06, 2021 | 31.89 | 31.95 | 31.78 | 31.91 | 118,272 | +0.00(+0.00%) |
Apr 05, 2021 | 31.86 | 32.01 | 31.83 | 31.91 | 115,511 | +0.20(+0.63%) |
Apr 01, 2021 | 31.44 | 31.71 | 31.35 | 31.71 | 74,254 | +0.12(+0.39%) |
Mar 31, 2021 | 31.70 | 31.73 | 31.54 | 31.59 | 48,695 | -0.10(-0.33%) |
Mar 30, 2021 | 31.78 | 31.79 | 31.63 | 31.69 | 97,074 | -0.09(-0.28%) |
Mar 29, 2021 | 31.59 | 31.90 | 31.59 | 31.78 | 20,820 | +0.15(+0.49%) |
Mar 26, 2021 | 31.33 | 31.63 | 31.32 | 31.63 | 28,772 | +0.41(+1.31%) |
Mar 25, 2021 | 30.84 | 31.27 | 30.75 | 31.22 | 51,048 | +0.31(+1.01%) |
Mar 24, 2021 | 30.90 | 31.14 | 30.90 | 30.90 | 48,496 | -0.00(-0.01%) |
Mar 23, 2021 | 30.94 | 31.11 | 30.83 | 30.91 | 41,786 | -0.18(-0.57%) |
Mar 22, 2021 | 30.79 | 31.09 | 30.79 | 31.09 | 42,929 | +0.17(+0.56%) |
Mar 19, 2021 | 30.95 | 31.09 | 30.86 | 30.91 | 30,985 | -0.16(-0.53%) |
Mar 18, 2021 | 31.06 | 31.21 | 31.04 | 31.08 | 25,409 | -0.05(-0.17%) |
Mar 17, 2021 | 31.18 | 31.20 | 31.05 | 31.13 | 33,828 | -0.04(-0.12%) |
Mar 16, 2021 | 31.08 | 31.19 | 31.07 | 31.17 | 459,139 | -0.05(-0.17%) |
Mar 15, 2021 | 31.02 | 31.22 | 30.94 | 31.22 | 67,688 | +0.24(+0.78%) |
Mar 12, 2021 | 30.71 | 30.98 | 30.71 | 30.98 | 19,587 | +0.33(+1.09%) |
Mar 11, 2021 | 30.67 | 30.88 | 30.63 | 30.64 | 48,405 | -0.10(-0.34%) |
Mar 10, 2021 | 30.45 | 30.85 | 30.43 | 30.75 | 134,069 | +0.37(+1.22%) |
Mar 09, 2021 | 30.53 | 30.68 | 30.38 | 30.38 | 36,847 | -0.11(-0.36%) |
Mar 08, 2021 | 30.13 | 30.74 | 30.13 | 30.49 | 68,582 | +0.39(+1.29%) |
Mar 05, 2021 | 29.76 | 30.19 | 29.60 | 30.10 | 51,015 | +0.63(+2.15%) |
Mar 04, 2021 | 29.66 | 29.89 | 29.29 | 29.47 | 35,602 | -0.18(-0.61%) |
Mar 03, 2021 | 29.59 | 29.81 | 29.50 | 29.65 | 44,878 | +0.11(+0.37%) |
Mar 02, 2021 | 29.59 | 29.75 | 29.47 | 29.54 | 31,662 | -0.05(-0.18%) |
Mar 01, 2021 | 29.47 | 29.79 | 29.47 | 29.59 | 24,987 | +0.33(+1.11%) |
Feb 26, 2021 | 29.78 | 29.78 | 29.27 | 29.27 | 67,061 | -0.43(-1.45%) |
Feb 25, 2021 | 30.08 | 30.15 | 29.61 | 29.70 | 50,545 | -0.33(-1.09%) |
Feb 24, 2021 | 29.93 | 30.11 | 29.87 | 30.03 | 270,786 | +0.08(+0.25%) |
Feb 23, 2021 | 29.93 | 30.02 | 29.77 | 29.95 | 48,806 | +0.09(+0.31%) |
Feb 22, 2021 | 29.59 | 29.89 | 29.59 | 29.86 | 51,785 | +0.25(+0.84%) |
Feb 19, 2021 | 29.78 | 29.78 | 29.61 | 29.61 | 30,210 | -0.13(-0.43%) |
Feb 18, 2021 | 29.62 | 29.82 | 29.62 | 29.74 | 40,972 | +0.06(+0.21%) |
Feb 17, 2021 | 29.45 | 29.71 | 29.43 | 29.68 | 41,826 | +0.17(+0.58%) |
Feb 16, 2021 | 29.68 | 29.78 | 29.46 | 29.50 | 66,464 | -0.22(-0.73%) |
Feb 12, 2021 | 29.62 | 29.72 | 29.57 | 29.72 | 25,895 | +0.08(+0.27%) |
Feb 11, 2021 | 29.82 | 29.82 | 29.54 | 29.64 | 43,688 | -0.08(-0.28%) |
Feb 10, 2021 | 29.88 | 29.88 | 29.66 | 29.72 | 66,001 | -0.07(-0.24%) |
Feb 09, 2021 | 29.73 | 29.79 | 29.61 | 29.79 | 46,438 | +0.06(+0.21%) |
Feb 08, 2021 | 29.72 | 29.73 | 29.60 | 29.73 | 39,455 | +0.08(+0.28%) |
Feb 05, 2021 | 29.64 | 29.72 | 29.59 | 29.65 | 115,089 | +0.17(+0.56%) |
Feb 04, 2021 | 29.32 | 29.54 | 29.30 | 29.48 | 378,654 | +0.15(+0.51%) |
Feb 03, 2021 | 29.22 | 29.40 | 29.07 | 29.33 | 62,936 | +0.03(+0.11%) |
Feb 02, 2021 | 29.38 | 29.47 | 29.21 | 29.30 | 63,564 | +0.13(+0.43%) |