Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 35.61 | 35.73 | 35.36 | 35.39 | 90,633 | -0.43(-1.21%) |
Apr 29, 2021 | 35.98 | 35.98 | 35.60 | 35.82 | 67,202 | +0.01(+0.03%) |
Apr 28, 2021 | 35.69 | 35.95 | 35.69 | 35.81 | 33,736 | -0.11(-0.31%) |
Apr 27, 2021 | 35.86 | 35.96 | 35.85 | 35.92 | 63,324 | -0.17(-0.46%) |
Apr 26, 2021 | 36.01 | 36.09 | 35.96 | 36.09 | 42,600 | +0.18(+0.51%) |
Apr 23, 2021 | 35.62 | 35.93 | 35.62 | 35.90 | 32,237 | +0.44(+1.23%) |
Apr 22, 2021 | 35.63 | 35.76 | 35.42 | 35.47 | 63,531 | -0.14(-0.40%) |
Apr 21, 2021 | 35.17 | 35.61 | 35.17 | 35.61 | 52,096 | +0.32(+0.91%) |
Apr 20, 2021 | 35.58 | 35.63 | 35.15 | 35.29 | 47,998 | -0.53(-1.47%) |
Apr 19, 2021 | 35.98 | 36.05 | 35.74 | 35.81 | 50,174 | -0.06(-0.15%) |
Apr 16, 2021 | 35.94 | 35.97 | 35.79 | 35.87 | 39,075 | +0.16(+0.44%) |
Apr 15, 2021 | 35.81 | 35.83 | 35.63 | 35.71 | 237,973 | +0.22(+0.62%) |
Apr 14, 2021 | 35.51 | 35.64 | 35.45 | 35.49 | 81,824 | +0.07(+0.21%) |
Apr 13, 2021 | 35.23 | 35.53 | 35.23 | 35.41 | 334,532 | +0.28(+0.79%) |
Apr 12, 2021 | 35.16 | 35.20 | 35.05 | 35.14 | 55,620 | -0.17(-0.47%) |
Apr 09, 2021 | 35.18 | 35.44 | 35.14 | 35.30 | 32,454 | +0.00(+0.00%) |
Apr 08, 2021 | 35.23 | 35.33 | 35.15 | 35.30 | 162,225 | +0.19(+0.55%) |
Apr 07, 2021 | 35.12 | 35.27 | 35.04 | 35.11 | 48,471 | +0.07(+0.21%) |
Apr 06, 2021 | 35.05 | 35.20 | 34.95 | 35.04 | 95,660 | -0.28(-0.78%) |
Apr 05, 2021 | 35.06 | 35.31 | 35.06 | 35.31 | 121,666 | +0.46(+1.32%) |
Apr 01, 2021 | 34.61 | 34.88 | 34.56 | 34.85 | 126,235 | +0.42(+1.23%) |
Mar 31, 2021 | 34.20 | 34.51 | 34.19 | 34.43 | 123,090 | +0.13(+0.38%) |
Mar 30, 2021 | 34.19 | 34.42 | 34.19 | 34.30 | 58,970 | -0.18(-0.53%) |
Mar 29, 2021 | 34.64 | 34.64 | 34.34 | 34.48 | 85,080 | -0.32(-0.93%) |
Mar 26, 2021 | 34.59 | 34.87 | 34.48 | 34.81 | 57,745 | +0.47(+1.37%) |
Mar 25, 2021 | 34.07 | 34.37 | 33.89 | 34.34 | 169,435 | +0.33(+0.96%) |
Mar 24, 2021 | 34.25 | 34.40 | 34.01 | 34.01 | 131,325 | -0.40(-1.16%) |
Mar 23, 2021 | 34.71 | 34.71 | 34.32 | 34.41 | 68,812 | -0.67(-1.92%) |
Mar 22, 2021 | 35.03 | 35.26 | 35.00 | 35.08 | 55,957 | +0.00(+0.00%) |
Mar 19, 2021 | 34.96 | 35.09 | 34.77 | 35.08 | 27,135 | +0.31(+0.90%) |
Mar 18, 2021 | 35.05 | 35.17 | 34.75 | 34.77 | 135,747 | -0.38(-1.07%) |
Mar 17, 2021 | 34.84 | 35.23 | 34.66 | 35.15 | 52,388 | +0.19(+0.55%) |
Mar 16, 2021 | 34.94 | 35.10 | 34.84 | 34.95 | 153,301 | +0.19(+0.56%) |
Mar 15, 2021 | 34.66 | 34.77 | 34.48 | 34.76 | 108,996 | +0.29(+0.83%) |
Mar 12, 2021 | 34.17 | 34.49 | 34.10 | 34.47 | 54,271 | +0.19(+0.56%) |
Mar 11, 2021 | 34.16 | 34.33 | 34.15 | 34.28 | 44,498 | +0.38(+1.11%) |
Mar 10, 2021 | 33.95 | 33.96 | 33.72 | 33.90 | 88,723 | +0.10(+0.30%) |
Mar 09, 2021 | 33.65 | 33.94 | 33.64 | 33.80 | 92,729 | +0.51(+1.52%) |
Mar 08, 2021 | 33.38 | 33.44 | 33.19 | 33.30 | 343,019 | -0.33(-0.99%) |
Mar 05, 2021 | 33.63 | 33.64 | 32.98 | 33.63 | 285,577 | +0.29(+0.86%) |
Mar 04, 2021 | 33.76 | 33.94 | 33.19 | 33.34 | 74,101 | -0.42(-1.26%) |
Mar 03, 2021 | 34.00 | 34.09 | 33.77 | 33.77 | 111,241 | -0.12(-0.35%) |
Mar 02, 2021 | 34.00 | 34.07 | 33.86 | 33.89 | 106,003 | -0.18(-0.53%) |
Mar 01, 2021 | 33.85 | 34.25 | 33.85 | 34.06 | 67,898 | +0.66(+1.97%) |
Feb 26, 2021 | 33.73 | 33.79 | 33.41 | 33.41 | 626,078 | -0.33(-0.98%) |
Feb 25, 2021 | 34.35 | 34.53 | 33.56 | 33.74 | 129,464 | -0.60(-1.74%) |
Feb 24, 2021 | 34.03 | 34.40 | 33.95 | 34.34 | 38,436 | +0.06(+0.19%) |
Feb 23, 2021 | 34.12 | 34.34 | 33.74 | 34.27 | 98,748 | -0.08(-0.24%) |
Feb 22, 2021 | 34.28 | 34.53 | 34.18 | 34.35 | 75,239 | +0.12(+0.35%) |
Feb 19, 2021 | 34.24 | 34.45 | 34.19 | 34.24 | 413,658 | +0.24(+0.70%) |
Feb 18, 2021 | 34.07 | 34.07 | 33.80 | 34.00 | 217,225 | -0.51(-1.47%) |
Feb 17, 2021 | 34.49 | 34.55 | 34.25 | 34.50 | 236,645 | -0.11(-0.32%) |
Feb 16, 2021 | 34.69 | 34.78 | 34.51 | 34.61 | 228,541 | +0.07(+0.21%) |
Feb 12, 2021 | 34.36 | 34.54 | 34.34 | 34.54 | 58,287 | +0.17(+0.48%) |
Feb 11, 2021 | 34.47 | 34.52 | 34.27 | 34.37 | 73,981 | +0.08(+0.24%) |
Feb 10, 2021 | 34.51 | 34.55 | 34.19 | 34.29 | 46,796 | -0.14(-0.40%) |
Feb 09, 2021 | 34.28 | 34.47 | 34.18 | 34.43 | 99,631 | +0.28(+0.81%) |
Feb 08, 2021 | 34.07 | 34.22 | 34.07 | 34.15 | 90,798 | +0.35(+1.03%) |
Feb 05, 2021 | 33.66 | 33.88 | 33.63 | 33.80 | 83,469 | +0.39(+1.16%) |
Feb 04, 2021 | 33.30 | 33.46 | 33.30 | 33.42 | 41,552 | +0.00(+0.00%) |
Feb 03, 2021 | 33.44 | 33.51 | 33.33 | 33.42 | 298,092 | +0.17(+0.53%) |
Feb 02, 2021 | 33.10 | 33.31 | 33.02 | 33.24 | 71,392 | +0.38(+1.15%) |