Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.54 | 41.06 | 39.39 | 39.56 | 118,708 | -0.35(-0.87%) |
Apr 29, 2021 | 40.53 | 41.21 | 39.28 | 39.91 | 172,978 | -1.09(-2.65%) |
Apr 28, 2021 | 38.99 | 41.72 | 37.86 | 41.00 | 169,593 | +1.48(+3.75%) |
Apr 27, 2021 | 37.45 | 39.78 | 37.36 | 39.52 | 190,922 | +2.06(+5.50%) |
Apr 26, 2021 | 35.16 | 37.53 | 35.16 | 37.46 | 81,260 | +2.27(+6.46%) |
Apr 23, 2021 | 34.94 | 35.36 | 33.36 | 35.18 | 69,480 | +1.16(+3.42%) |
Apr 22, 2021 | 35.93 | 36.29 | 33.71 | 34.02 | 157,086 | -1.60(-4.49%) |
Apr 21, 2021 | 35.17 | 37.51 | 35.17 | 35.62 | 121,948 | -0.06(-0.16%) |
Apr 20, 2021 | 35.37 | 35.81 | 34.87 | 35.67 | 92,409 | +0.11(+0.30%) |
Apr 19, 2021 | 36.83 | 36.97 | 35.15 | 35.57 | 114,615 | -1.11(-3.02%) |
Apr 16, 2021 | 36.11 | 37.05 | 35.93 | 36.68 | 94,405 | +0.85(+2.37%) |
Apr 15, 2021 | 35.87 | 36.07 | 35.20 | 35.83 | 57,392 | +0.28(+0.79%) |
Apr 14, 2021 | 36.07 | 37.02 | 35.29 | 35.55 | 114,527 | -0.60(-1.65%) |
Apr 13, 2021 | 33.92 | 36.57 | 33.72 | 36.15 | 154,371 | +2.24(+6.62%) |
Apr 12, 2021 | 34.32 | 34.32 | 33.48 | 33.90 | 65,847 | +0.21(+0.63%) |
Apr 09, 2021 | 33.39 | 34.09 | 33.18 | 33.69 | 86,305 | -0.29(-0.85%) |
Apr 08, 2021 | 34.56 | 34.91 | 33.94 | 33.98 | 34,850 | -0.53(-1.53%) |
Apr 07, 2021 | 34.61 | 35.44 | 34.44 | 34.51 | 62,383 | -0.23(-0.67%) |
Apr 06, 2021 | 34.09 | 35.27 | 33.42 | 34.74 | 96,220 | +0.56(+1.63%) |
Apr 05, 2021 | 33.32 | 35.02 | 32.40 | 34.18 | 197,123 | +1.08(+3.26%) |
Apr 01, 2021 | 32.55 | 33.46 | 32.55 | 33.10 | 91,809 | +0.44(+1.36%) |
Mar 31, 2021 | 33.06 | 34.07 | 32.56 | 32.66 | 134,383 | -0.09(-0.26%) |
Mar 30, 2021 | 32.87 | 33.40 | 31.89 | 32.75 | 92,621 | +0.07(+0.21%) |
Mar 29, 2021 | 33.32 | 33.45 | 32.44 | 32.68 | 143,190 | -0.16(-0.50%) |
Mar 26, 2021 | 31.84 | 33.16 | 31.84 | 32.84 | 70,103 | +0.85(+2.65%) |
Mar 25, 2021 | 32.33 | 32.62 | 31.72 | 32.00 | 48,656 | -0.80(-2.44%) |
Mar 24, 2021 | 35.08 | 35.13 | 32.64 | 32.80 | 103,546 | -1.84(-5.31%) |
Mar 23, 2021 | 35.79 | 35.79 | 32.63 | 34.63 | 320,929 | -0.68(-1.94%) |
Mar 22, 2021 | 35.21 | 35.60 | 34.97 | 35.32 | 37,178 | +0.59(+1.69%) |
Mar 19, 2021 | 36.83 | 36.83 | 34.69 | 34.73 | 93,263 | -0.37(-1.04%) |
Mar 18, 2021 | 31.69 | 35.84 | 31.30 | 35.10 | 268,811 | +2.97(+9.23%) |
Mar 17, 2021 | 32.50 | 32.94 | 31.62 | 32.13 | 241,898 | -0.62(-1.88%) |
Mar 16, 2021 | 34.27 | 34.68 | 32.25 | 32.75 | 160,481 | -1.68(-4.87%) |
Mar 15, 2021 | 33.00 | 35.01 | 33.00 | 34.42 | 159,972 | +0.84(+2.49%) |
Mar 12, 2021 | 32.83 | 33.86 | 32.47 | 33.58 | 48,916 | +1.07(+3.29%) |
Mar 11, 2021 | 31.67 | 33.38 | 31.63 | 32.52 | 78,465 | +0.95(+3.02%) |
Mar 10, 2021 | 30.79 | 32.09 | 30.49 | 31.56 | 65,145 | +1.39(+4.60%) |
Mar 09, 2021 | 31.02 | 31.28 | 29.49 | 30.18 | 276,292 | -1.12(-3.57%) |
Mar 08, 2021 | 31.29 | 31.43 | 30.95 | 31.29 | 54,788 | -0.24(-0.76%) |
Mar 05, 2021 | 34.31 | 34.31 | 31.07 | 31.53 | 70,207 | -2.51(-7.38%) |
Mar 04, 2021 | 35.07 | 35.91 | 33.79 | 34.05 | 236,469 | -1.20(-3.41%) |
Mar 03, 2021 | 34.18 | 35.61 | 33.87 | 35.25 | 161,348 | +1.47(+4.36%) |
Mar 02, 2021 | 33.12 | 33.88 | 32.80 | 33.78 | 53,748 | +0.47(+1.42%) |
Mar 01, 2021 | 34.17 | 34.31 | 32.85 | 33.31 | 65,474 | -0.19(-0.57%) |
Feb 26, 2021 | 33.21 | 33.97 | 33.05 | 33.50 | 129,613 | +0.65(+1.96%) |
Feb 25, 2021 | 30.56 | 33.44 | 30.56 | 32.85 | 138,226 | +1.61(+5.15%) |
Feb 24, 2021 | 31.35 | 31.87 | 30.47 | 31.24 | 85,929 | -0.16(-0.52%) |
Feb 23, 2021 | 30.62 | 31.93 | 30.21 | 31.41 | 48,386 | +0.69(+2.26%) |
Feb 22, 2021 | 30.73 | 31.09 | 30.24 | 30.72 | 59,269 | -0.39(-1.24%) |
Feb 19, 2021 | 30.46 | 31.22 | 30.28 | 31.10 | 26,898 | +0.87(+2.87%) |
Feb 18, 2021 | 30.50 | 30.93 | 30.17 | 30.23 | 117,437 | -0.23(-0.76%) |
Feb 17, 2021 | 30.62 | 31.60 | 30.41 | 30.46 | 106,168 | -0.01(-0.03%) |
Feb 16, 2021 | 30.36 | 30.79 | 30.03 | 30.47 | 117,661 | +0.39(+1.28%) |
Feb 12, 2021 | 30.70 | 30.70 | 29.74 | 30.09 | 41,438 | -0.41(-1.36%) |
Feb 11, 2021 | 31.43 | 31.43 | 30.50 | 30.50 | 23,869 | -0.71(-2.28%) |
Feb 10, 2021 | 31.87 | 31.87 | 30.17 | 31.22 | 65,579 | -0.49(-1.55%) |
Feb 09, 2021 | 32.29 | 32.29 | 31.29 | 31.71 | 60,969 | -0.40(-1.26%) |
Feb 08, 2021 | 30.35 | 32.50 | 30.35 | 32.11 | 58,157 | +0.91(+2.90%) |
Feb 05, 2021 | 30.34 | 31.25 | 30.33 | 31.21 | 39,673 | +0.61(+1.98%) |
Feb 04, 2021 | 30.73 | 30.74 | 30.33 | 30.60 | 36,203 | +0.06(+0.19%) |
Feb 03, 2021 | 30.16 | 30.73 | 29.70 | 30.54 | 824,801 | +0.50(+1.67%) |
Feb 02, 2021 | 30.00 | 30.33 | 29.69 | 30.04 | 51,340 | +0.53(+1.79%) |