Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.74 | 29.82 | 29.17 | 29.21 | 526,750 | -0.71(-2.36%) |
Apr 29, 2021 | 30.34 | 30.41 | 29.58 | 29.92 | 395,081 | -0.27(-0.91%) |
Apr 28, 2021 | 30.26 | 30.29 | 29.88 | 30.19 | 371,488 | -0.07(-0.22%) |
Apr 27, 2021 | 30.82 | 30.82 | 30.08 | 30.26 | 337,529 | -0.34(-1.12%) |
Apr 26, 2021 | 30.38 | 30.78 | 30.28 | 30.60 | 598,883 | +0.22(+0.71%) |
Apr 23, 2021 | 29.88 | 30.45 | 29.88 | 30.38 | 173,117 | +0.45(+1.49%) |
Apr 22, 2021 | 29.98 | 30.37 | 29.84 | 29.94 | 423,475 | +0.16(+0.52%) |
Apr 21, 2021 | 29.43 | 30.06 | 29.43 | 29.78 | 365,494 | +0.03(+0.10%) |
Apr 20, 2021 | 31.09 | 31.09 | 29.42 | 29.75 | 800,856 | -1.10(-3.57%) |
Apr 19, 2021 | 31.58 | 31.80 | 30.38 | 30.85 | 706,238 | -1.06(-3.31%) |
Apr 16, 2021 | 32.09 | 32.26 | 31.91 | 31.91 | 260,415 | -0.25(-0.76%) |
Apr 15, 2021 | 32.16 | 32.35 | 31.73 | 32.15 | 279,924 | +0.22(+0.70%) |
Apr 14, 2021 | 32.50 | 32.67 | 31.61 | 31.93 | 293,415 | -0.59(-1.81%) |
Apr 13, 2021 | 32.27 | 32.57 | 32.01 | 32.52 | 323,794 | +0.31(+0.97%) |
Apr 12, 2021 | 32.55 | 32.64 | 31.85 | 32.21 | 500,519 | -0.15(-0.46%) |
Apr 09, 2021 | 31.89 | 32.55 | 31.60 | 32.35 | 367,891 | +0.47(+1.47%) |
Apr 08, 2021 | 31.61 | 31.94 | 31.49 | 31.89 | 642,989 | +0.41(+1.30%) |
Apr 07, 2021 | 32.45 | 32.45 | 31.36 | 31.48 | 478,013 | -0.81(-2.51%) |
Apr 06, 2021 | 32.45 | 32.70 | 32.00 | 32.29 | 393,957 | -0.16(-0.50%) |
Apr 05, 2021 | 31.97 | 32.93 | 31.97 | 32.45 | 696,342 | +0.65(+2.06%) |
Apr 01, 2021 | 31.96 | 32.22 | 31.71 | 31.80 | 683,188 | +0.13(+0.40%) |
Mar 31, 2021 | 31.97 | 32.12 | 31.34 | 31.67 | 355,950 | -0.04(-0.12%) |
Mar 30, 2021 | 30.74 | 31.76 | 30.50 | 31.71 | 446,508 | +0.79(+2.55%) |
Mar 29, 2021 | 30.79 | 31.34 | 30.74 | 30.92 | 328,597 | -0.09(-0.29%) |
Mar 26, 2021 | 30.51 | 31.08 | 30.51 | 31.01 | 561,589 | +0.39(+1.26%) |
Mar 25, 2021 | 30.03 | 30.76 | 29.74 | 30.62 | 317,506 | +0.44(+1.45%) |
Mar 24, 2021 | 30.46 | 30.63 | 30.03 | 30.18 | 404,860 | -0.22(-0.73%) |
Mar 23, 2021 | 30.09 | 30.61 | 29.73 | 30.41 | 532,812 | +0.31(+1.04%) |
Mar 22, 2021 | 29.74 | 30.29 | 29.63 | 30.09 | 275,934 | +0.60(+2.04%) |
Mar 19, 2021 | 29.95 | 30.21 | 29.24 | 29.49 | 1,107,574 | -0.05(-0.18%) |
Mar 18, 2021 | 30.32 | 30.46 | 29.41 | 29.54 | 764,141 | -0.92(-3.03%) |
Mar 17, 2021 | 30.96 | 31.16 | 30.18 | 30.47 | 722,099 | -0.82(-2.61%) |
Mar 16, 2021 | 30.85 | 31.55 | 30.47 | 31.28 | 447,522 | +0.60(+1.96%) |
Mar 15, 2021 | 30.44 | 30.78 | 30.03 | 30.68 | 522,836 | +0.13(+0.41%) |
Mar 12, 2021 | 30.44 | 30.83 | 29.98 | 30.55 | 376,903 | -0.05(-0.17%) |
Mar 11, 2021 | 30.06 | 30.69 | 29.70 | 30.61 | 491,634 | +0.99(+3.34%) |
Mar 10, 2021 | 30.98 | 31.18 | 29.52 | 29.62 | 558,691 | -0.73(-2.40%) |
Mar 09, 2021 | 29.19 | 30.77 | 29.16 | 30.35 | 753,801 | +1.78(+6.22%) |
Mar 08, 2021 | 28.77 | 28.88 | 28.18 | 28.57 | 1,143,139 | -0.26(-0.90%) |
Mar 05, 2021 | 30.09 | 30.12 | 28.06 | 28.83 | 1,796,008 | -1.31(-4.34%) |
Mar 04, 2021 | 31.08 | 31.69 | 29.84 | 30.14 | 1,014,901 | -1.28(-4.07%) |
Mar 03, 2021 | 31.86 | 31.92 | 31.16 | 31.42 | 482,789 | -0.36(-1.15%) |
Mar 02, 2021 | 31.92 | 32.04 | 31.54 | 31.78 | 599,961 | +0.03(+0.09%) |
Mar 01, 2021 | 32.23 | 32.58 | 31.67 | 31.75 | 594,784 | +0.37(+1.18%) |
Feb 26, 2021 | 30.48 | 31.86 | 30.38 | 31.38 | 702,557 | +0.74(+2.40%) |
Feb 25, 2021 | 31.44 | 31.67 | 30.41 | 30.64 | 691,642 | -0.66(-2.12%) |
Feb 24, 2021 | 31.97 | 32.48 | 31.18 | 31.31 | 733,110 | -0.68(-2.13%) |
Feb 23, 2021 | 31.88 | 32.11 | 30.49 | 31.99 | 1,273,099 | -0.45(-1.40%) |
Feb 22, 2021 | 33.53 | 33.61 | 32.24 | 32.44 | 1,071,481 | -1.35(-4.00%) |
Feb 19, 2021 | 33.39 | 33.87 | 33.39 | 33.79 | 581,031 | +0.56(+1.67%) |
Feb 18, 2021 | 32.99 | 33.40 | 32.34 | 33.24 | 569,673 | +0.01(+0.02%) |
Feb 17, 2021 | 32.94 | 33.45 | 32.49 | 33.23 | 755,401 | +0.15(+0.46%) |
Feb 16, 2021 | 34.81 | 34.88 | 32.98 | 33.08 | 923,333 | -0.78(-2.31%) |
Feb 12, 2021 | 33.67 | 33.96 | 33.26 | 33.86 | 623,002 | -0.15(-0.45%) |
Feb 11, 2021 | 34.53 | 34.61 | 33.61 | 34.01 | 1,594,795 | -0.29(-0.85%) |
Feb 10, 2021 | 35.23 | 35.31 | 33.81 | 34.31 | 1,351,626 | -0.58(-1.66%) |
Feb 09, 2021 | 34.87 | 35.70 | 34.54 | 34.88 | 879,311 | -0.52(-1.47%) |
Feb 08, 2021 | 35.39 | 35.57 | 34.60 | 35.40 | 849,722 | +0.97(+2.80%) |
Feb 05, 2021 | 34.01 | 35.40 | 33.97 | 34.44 | 741,943 | +0.59(+1.73%) |
Feb 04, 2021 | 33.56 | 34.18 | 33.06 | 33.85 | 637,499 | +0.70(+2.12%) |
Feb 03, 2021 | 33.79 | 33.79 | 32.93 | 33.15 | 647,071 | -0.45(-1.33%) |
Feb 02, 2021 | 33.86 | 34.55 | 33.53 | 33.60 | 578,506 | +0.07(+0.22%) |