Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.31 | 32.39 | 31.59 | 31.69 | 482,100 | -0.80(-2.45%) |
Apr 29, 2021 | 32.46 | 32.88 | 32.22 | 32.49 | 342,443 | +0.21(+0.66%) |
Apr 28, 2021 | 32.49 | 32.59 | 32.10 | 32.27 | 443,795 | -0.05(-0.15%) |
Apr 27, 2021 | 32.67 | 32.88 | 32.22 | 32.32 | 480,948 | -0.35(-1.07%) |
Apr 26, 2021 | 33.24 | 33.46 | 32.42 | 32.67 | 511,496 | -0.21(-0.65%) |
Apr 23, 2021 | 32.22 | 33.43 | 32.03 | 32.88 | 531,876 | +0.86(+2.70%) |
Apr 22, 2021 | 32.55 | 32.94 | 32.02 | 32.02 | 679,065 | -0.84(-2.57%) |
Apr 21, 2021 | 32.22 | 32.92 | 32.16 | 32.87 | 325,176 | +0.49(+1.53%) |
Apr 20, 2021 | 33.05 | 33.23 | 32.19 | 32.37 | 368,130 | -0.96(-2.88%) |
Apr 19, 2021 | 33.82 | 33.91 | 32.77 | 33.33 | 487,879 | -0.53(-1.58%) |
Apr 16, 2021 | 34.08 | 34.29 | 33.53 | 33.86 | 388,627 | +0.12(+0.35%) |
Apr 15, 2021 | 34.41 | 34.80 | 33.39 | 33.75 | 634,100 | -0.52(-1.53%) |
Apr 14, 2021 | 34.08 | 34.96 | 33.96 | 34.27 | 1,082,132 | +1.95(+6.03%) |
Apr 13, 2021 | 32.89 | 33.06 | 31.93 | 32.32 | 466,047 | -0.73(-2.20%) |
Apr 12, 2021 | 33.73 | 33.90 | 32.93 | 33.05 | 338,768 | -0.58(-1.73%) |
Apr 09, 2021 | 33.34 | 33.68 | 32.77 | 33.63 | 710,165 | +1.18(+3.65%) |
Apr 08, 2021 | 32.88 | 32.99 | 31.99 | 32.45 | 645,068 | -0.08(-0.24%) |
Apr 07, 2021 | 33.48 | 33.89 | 32.43 | 32.53 | 559,619 | -1.11(-3.29%) |
Apr 06, 2021 | 33.86 | 34.24 | 33.45 | 33.63 | 652,834 | +0.04(+0.12%) |
Apr 05, 2021 | 33.46 | 33.95 | 32.91 | 33.59 | 626,308 | +1.14(+3.50%) |
Apr 01, 2021 | 32.90 | 32.91 | 31.59 | 32.46 | 700,477 | +0.31(+0.97%) |
Mar 31, 2021 | 32.38 | 32.71 | 31.36 | 32.15 | 1,035,952 | +0.58(+1.84%) |
Mar 30, 2021 | 30.69 | 31.63 | 30.46 | 31.57 | 635,127 | +0.99(+3.24%) |
Mar 29, 2021 | 31.86 | 32.53 | 30.38 | 30.58 | 560,700 | -1.17(-3.69%) |
Mar 26, 2021 | 31.85 | 32.10 | 30.84 | 31.75 | 994,844 | +0.46(+1.45%) |
Mar 25, 2021 | 30.18 | 31.59 | 29.46 | 31.29 | 766,898 | +0.59(+1.92%) |
Mar 24, 2021 | 31.60 | 32.06 | 30.40 | 30.70 | 991,011 | -0.27(-0.88%) |
Mar 23, 2021 | 31.62 | 31.69 | 30.70 | 30.97 | 1,346,330 | -0.64(-2.02%) |
Mar 22, 2021 | 32.10 | 32.78 | 31.14 | 31.61 | 608,561 | -0.52(-1.63%) |
Mar 19, 2021 | 33.18 | 33.31 | 31.74 | 32.13 | 1,423,654 | -0.42(-1.28%) |
Mar 18, 2021 | 33.88 | 34.51 | 32.44 | 32.55 | 2,653,787 | -3.07(-8.62%) |
Mar 17, 2021 | 37.15 | 37.15 | 35.38 | 35.62 | 874,772 | -2.96(-7.68%) |
Mar 16, 2021 | 39.15 | 39.22 | 37.94 | 38.58 | 308,033 | -0.57(-1.46%) |
Mar 15, 2021 | 40.18 | 40.44 | 38.67 | 39.16 | 288,952 | -0.67(-1.68%) |
Mar 12, 2021 | 39.13 | 39.90 | 38.82 | 39.82 | 370,988 | +0.59(+1.51%) |
Mar 11, 2021 | 38.74 | 39.39 | 37.70 | 39.23 | 501,447 | +1.14(+3.00%) |
Mar 10, 2021 | 37.39 | 38.60 | 36.97 | 38.09 | 535,756 | +0.94(+2.53%) |
Mar 09, 2021 | 36.39 | 37.49 | 35.85 | 37.15 | 585,519 | +1.06(+2.92%) |
Mar 08, 2021 | 35.95 | 36.52 | 35.23 | 36.10 | 423,578 | +0.86(+2.45%) |
Mar 05, 2021 | 34.75 | 35.33 | 33.52 | 35.23 | 461,335 | +0.86(+2.51%) |
Mar 04, 2021 | 35.35 | 35.81 | 33.46 | 34.37 | 520,204 | -0.70(-1.99%) |
Mar 03, 2021 | 33.54 | 36.17 | 33.54 | 35.07 | 936,620 | +1.57(+4.68%) |
Mar 02, 2021 | 34.39 | 34.39 | 33.36 | 33.50 | 375,801 | -0.76(-2.21%) |
Mar 01, 2021 | 33.67 | 34.60 | 33.49 | 34.26 | 351,865 | +1.84(+5.68%) |
Feb 26, 2021 | 32.93 | 33.65 | 32.21 | 32.42 | 667,015 | -0.60(-1.82%) |
Feb 25, 2021 | 34.77 | 35.11 | 32.96 | 33.02 | 371,445 | -1.65(-4.75%) |
Feb 24, 2021 | 34.46 | 34.84 | 33.61 | 34.66 | 511,147 | +1.21(+3.62%) |
Feb 23, 2021 | 32.87 | 35.12 | 32.59 | 33.45 | 1,034,812 | +1.01(+3.10%) |
Feb 22, 2021 | 31.03 | 32.68 | 30.72 | 32.44 | 474,516 | +1.44(+4.65%) |
Feb 19, 2021 | 30.62 | 31.33 | 30.37 | 31.00 | 457,205 | +0.56(+1.85%) |
Feb 18, 2021 | 31.15 | 31.31 | 30.04 | 30.44 | 253,954 | -0.62(-2.00%) |
Feb 17, 2021 | 31.30 | 31.47 | 30.55 | 31.06 | 319,940 | -0.24(-0.77%) |
Feb 16, 2021 | 30.59 | 31.49 | 30.14 | 31.30 | 583,747 | +0.99(+3.26%) |
Feb 12, 2021 | 30.02 | 30.52 | 29.89 | 30.31 | 136,500 | +0.07(+0.22%) |
Feb 11, 2021 | 30.64 | 30.84 | 29.62 | 30.25 | 246,928 | -0.14(-0.45%) |
Feb 10, 2021 | 30.67 | 30.76 | 30.05 | 30.38 | 201,860 | -0.17(-0.57%) |
Feb 09, 2021 | 31.22 | 31.35 | 30.44 | 30.56 | 200,156 | -0.81(-2.59%) |
Feb 08, 2021 | 31.07 | 31.78 | 30.99 | 31.37 | 243,683 | +0.53(+1.73%) |
Feb 05, 2021 | 30.55 | 30.98 | 30.23 | 30.84 | 180,693 | +0.57(+1.89%) |
Feb 04, 2021 | 29.83 | 30.28 | 29.45 | 30.27 | 160,692 | +0.52(+1.76%) |
Feb 03, 2021 | 29.56 | 30.09 | 29.18 | 29.74 | 201,379 | +0.12(+0.39%) |
Feb 02, 2021 | 29.36 | 29.79 | 28.70 | 29.63 | 206,699 | +0.48(+1.66%) |