Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.22 | 32.46 | 31.55 | 31.88 | 35,300 | -0.67(-2.06%) |
Apr 29, 2021 | 33.06 | 33.06 | 32.31 | 32.55 | 26,044 | -0.26(-0.79%) |
Apr 28, 2021 | 32.96 | 33.33 | 32.60 | 32.81 | 23,566 | -0.19(-0.58%) |
Apr 27, 2021 | 32.98 | 33.14 | 32.44 | 33.00 | 76,153 | -0.02(-0.06%) |
Apr 26, 2021 | 32.64 | 33.05 | 32.40 | 33.02 | 43,793 | +0.62(+1.91%) |
Apr 23, 2021 | 31.29 | 32.64 | 31.29 | 32.40 | 46,900 | +1.08(+3.45%) |
Apr 22, 2021 | 31.50 | 31.55 | 30.96 | 31.32 | 46,319 | +0.08(+0.26%) |
Apr 21, 2021 | 30.50 | 31.50 | 30.09 | 31.24 | 49,658 | +0.41(+1.33%) |
Apr 20, 2021 | 30.50 | 30.84 | 30.40 | 30.83 | 49,827 | +0.10(+0.33%) |
Apr 19, 2021 | 30.85 | 30.87 | 30.32 | 30.73 | 47,509 | -0.28(-0.90%) |
Apr 16, 2021 | 31.10 | 31.43 | 30.50 | 31.01 | 42,100 | +0.04(+0.13%) |
Apr 15, 2021 | 31.12 | 31.12 | 30.56 | 30.97 | 16,338 | -0.07(-0.23%) |
Apr 14, 2021 | 30.68 | 31.41 | 30.68 | 31.04 | 33,193 | +0.01(+0.03%) |
Apr 13, 2021 | 31.03 | 31.33 | 30.21 | 31.03 | 46,492 | -0.33(-1.05%) |
Apr 12, 2021 | 31.59 | 31.59 | 31.00 | 31.36 | 27,611 | -0.14(-0.44%) |
Apr 09, 2021 | 31.75 | 31.75 | 31.18 | 31.50 | 43,200 | -0.12(-0.38%) |
Apr 08, 2021 | 31.30 | 31.64 | 31.30 | 31.62 | 30,880 | +0.37(+1.18%) |
Apr 07, 2021 | 31.77 | 31.89 | 31.12 | 31.25 | 42,987 | -0.36(-1.14%) |
Apr 06, 2021 | 31.36 | 31.91 | 31.36 | 31.61 | 44,744 | +0.25(+0.80%) |
Apr 05, 2021 | 31.63 | 31.67 | 31.12 | 31.36 | 34,847 | +0.16(+0.51%) |
Apr 01, 2021 | 30.98 | 31.61 | 30.82 | 31.20 | 46,300 | +0.39(+1.27%) |
Mar 31, 2021 | 31.27 | 31.97 | 30.76 | 30.81 | 52,503 | -0.29(-0.93%) |
Mar 30, 2021 | 30.87 | 31.63 | 30.86 | 31.10 | 38,000 | +0.18(+0.58%) |
Mar 29, 2021 | 31.24 | 31.51 | 30.61 | 30.92 | 53,617 | -0.54(-1.72%) |
Mar 26, 2021 | 30.75 | 31.56 | 30.37 | 31.46 | 82,400 | +1.25(+4.14%) |
Mar 25, 2021 | 29.82 | 30.59 | 29.22 | 30.21 | 54,886 | +0.40(+1.34%) |
Mar 24, 2021 | 29.97 | 30.95 | 29.79 | 29.81 | 90,863 | +0.26(+0.88%) |
Mar 23, 2021 | 31.00 | 31.19 | 29.42 | 29.55 | 60,182 | -1.80(-5.74%) |
Mar 22, 2021 | 31.85 | 32.17 | 31.29 | 31.35 | 39,576 | -0.50(-1.57%) |
Mar 19, 2021 | 32.09 | 33.08 | 31.51 | 31.85 | 160,400 | -0.34(-1.06%) |
Mar 18, 2021 | 32.86 | 33.65 | 32.11 | 32.19 | 39,665 | -0.73(-2.22%) |
Mar 17, 2021 | 32.60 | 33.09 | 32.37 | 32.92 | 46,863 | +0.28(+0.86%) |
Mar 16, 2021 | 33.61 | 33.66 | 32.16 | 32.64 | 56,369 | -1.18(-3.49%) |
Mar 15, 2021 | 34.35 | 34.35 | 33.48 | 33.82 | 35,261 | -0.52(-1.51%) |
Mar 12, 2021 | 34.32 | 34.46 | 33.99 | 34.34 | 37,800 | +0.10(+0.29%) |
Mar 11, 2021 | 34.21 | 34.48 | 33.73 | 34.24 | 42,337 | +0.51(+1.51%) |
Mar 10, 2021 | 33.88 | 34.27 | 33.55 | 33.73 | 48,924 | +0.10(+0.30%) |
Mar 09, 2021 | 33.91 | 34.44 | 33.52 | 33.63 | 47,719 | +0.06(+0.18%) |
Mar 08, 2021 | 33.42 | 33.84 | 33.23 | 33.57 | 52,467 | +0.22(+0.66%) |
Mar 05, 2021 | 33.50 | 34.00 | 32.46 | 33.35 | 75,500 | +0.20(+0.60%) |
Mar 04, 2021 | 32.95 | 33.20 | 32.10 | 33.15 | 184,214 | -0.03(-0.09%) |
Mar 03, 2021 | 33.16 | 33.60 | 32.09 | 33.18 | 44,305 | +0.04(+0.12%) |
Mar 02, 2021 | 33.77 | 33.85 | 33.06 | 33.14 | 33,844 | -0.70(-2.07%) |
Mar 01, 2021 | 32.90 | 34.09 | 32.90 | 33.84 | 68,543 | +1.52(+4.70%) |
Feb 26, 2021 | 32.92 | 32.95 | 32.32 | 32.32 | 45,600 | -0.40(-1.22%) |
Feb 25, 2021 | 33.46 | 33.53 | 32.72 | 32.72 | 56,333 | -0.60(-1.80%) |
Feb 24, 2021 | 32.75 | 33.59 | 32.34 | 33.32 | 48,597 | +0.80(+2.46%) |
Feb 23, 2021 | 32.80 | 33.00 | 32.15 | 32.52 | 71,623 | -0.60(-1.81%) |
Feb 22, 2021 | 32.78 | 33.40 | 32.66 | 33.12 | 36,467 | +0.09(+0.27%) |
Feb 19, 2021 | 32.89 | 33.93 | 32.87 | 33.03 | 50,700 | +0.18(+0.55%) |
Feb 18, 2021 | 33.02 | 33.32 | 32.43 | 32.85 | 41,187 | -0.62(-1.85%) |
Feb 17, 2021 | 34.63 | 35.02 | 32.03 | 33.47 | 86,378 | -1.51(-4.32%) |
Feb 16, 2021 | 34.38 | 35.78 | 34.38 | 34.98 | 60,352 | +0.55(+1.60%) |
Feb 12, 2021 | 34.01 | 34.72 | 33.51 | 34.43 | 35,900 | +0.15(+0.44%) |
Feb 11, 2021 | 35.14 | 35.14 | 33.84 | 34.28 | 59,304 | -0.17(-0.49%) |
Feb 10, 2021 | 35.17 | 35.17 | 34.20 | 34.45 | 41,946 | -0.56(-1.60%) |
Feb 09, 2021 | 34.87 | 35.08 | 34.35 | 35.01 | 43,799 | +0.02(+0.06%) |
Feb 08, 2021 | 34.05 | 35.00 | 34.01 | 34.99 | 36,516 | +1.32(+3.92%) |
Feb 05, 2021 | 33.89 | 34.13 | 32.65 | 33.67 | 38,200 | +0.29(+0.87%) |
Feb 04, 2021 | 32.93 | 33.45 | 32.51 | 33.38 | 28,998 | +0.55(+1.68%) |
Feb 03, 2021 | 32.91 | 32.96 | 32.40 | 32.83 | 33,694 | -0.19(-0.58%) |
Feb 02, 2021 | 32.68 | 33.17 | 32.18 | 33.02 | 32,718 | +0.69(+2.13%) |