Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.91 | 33.50 | 32.57 | 32.94 | 491,582 | +0.08(+0.24%) |
Apr 29, 2021 | 32.53 | 33.32 | 32.11 | 32.86 | 321,019 | +0.24(+0.73%) |
Apr 28, 2021 | 32.89 | 33.19 | 32.49 | 32.62 | 220,781 | -0.23(-0.70%) |
Apr 27, 2021 | 32.69 | 32.95 | 32.42 | 32.85 | 331,994 | +0.31(+0.95%) |
Apr 26, 2021 | 32.74 | 33.07 | 32.10 | 32.54 | 334,543 | +0.14(+0.43%) |
Apr 23, 2021 | 31.42 | 32.90 | 31.42 | 32.41 | 481,951 | +1.13(+3.60%) |
Apr 22, 2021 | 31.52 | 31.93 | 31.27 | 31.28 | 330,174 | -0.12(-0.38%) |
Apr 21, 2021 | 30.39 | 31.48 | 30.23 | 31.40 | 487,391 | +0.92(+3.01%) |
Apr 20, 2021 | 31.20 | 31.20 | 30.36 | 30.48 | 423,001 | -1.01(-3.20%) |
Apr 19, 2021 | 31.53 | 32.04 | 31.19 | 31.49 | 372,578 | -0.20(-0.63%) |
Apr 16, 2021 | 31.57 | 31.86 | 31.32 | 31.69 | 319,628 | +0.70(+2.25%) |
Apr 15, 2021 | 31.56 | 31.56 | 30.11 | 30.99 | 308,148 | -0.43(-1.36%) |
Apr 14, 2021 | 30.75 | 31.86 | 30.75 | 31.42 | 252,273 | +0.59(+1.91%) |
Apr 13, 2021 | 31.82 | 31.95 | 30.65 | 30.83 | 303,290 | -1.26(-3.91%) |
Apr 12, 2021 | 31.95 | 32.46 | 31.87 | 32.09 | 311,175 | +0.32(+1.00%) |
Apr 09, 2021 | 31.65 | 31.83 | 31.19 | 31.77 | 406,307 | +0.43(+1.37%) |
Apr 08, 2021 | 31.07 | 31.64 | 30.46 | 31.34 | 866,147 | +0.05(+0.16%) |
Apr 07, 2021 | 31.18 | 31.84 | 30.95 | 31.29 | 405,598 | -0.04(-0.13%) |
Apr 06, 2021 | 31.37 | 31.83 | 31.15 | 31.33 | 331,686 | -0.10(-0.32%) |
Apr 05, 2021 | 31.23 | 31.70 | 30.83 | 31.43 | 426,704 | +0.84(+2.74%) |
Apr 01, 2021 | 30.03 | 30.69 | 29.87 | 30.59 | 287,124 | +0.40(+1.32%) |
Mar 31, 2021 | 30.34 | 30.72 | 29.98 | 30.19 | 454,601 | -0.22(-0.72%) |
Mar 30, 2021 | 29.98 | 31.07 | 29.51 | 30.41 | 256,832 | +0.87(+2.94%) |
Mar 29, 2021 | 30.15 | 30.88 | 29.54 | 29.54 | 369,270 | -1.19(-3.86%) |
Mar 26, 2021 | 30.59 | 30.79 | 30.08 | 30.73 | 291,036 | +0.79(+2.63%) |
Mar 25, 2021 | 29.18 | 30.21 | 28.56 | 29.94 | 449,690 | +0.55(+1.86%) |
Mar 24, 2021 | 30.62 | 31.48 | 29.36 | 29.40 | 384,150 | -0.73(-2.42%) |
Mar 23, 2021 | 31.07 | 31.45 | 29.94 | 30.12 | 431,105 | -1.23(-3.91%) |
Mar 22, 2021 | 31.81 | 31.81 | 30.80 | 31.35 | 309,785 | -0.95(-2.93%) |
Mar 19, 2021 | 32.25 | 32.66 | 31.31 | 32.30 | 1,261,359 | -0.19(-0.58%) |
Mar 18, 2021 | 33.55 | 34.64 | 32.42 | 32.49 | 406,972 | -0.53(-1.60%) |
Mar 17, 2021 | 32.68 | 33.19 | 32.33 | 33.01 | 900,972 | +0.67(+2.06%) |
Mar 16, 2021 | 31.70 | 32.42 | 31.43 | 32.35 | 406,564 | +0.28(+0.87%) |
Mar 15, 2021 | 32.62 | 32.75 | 31.44 | 32.07 | 366,317 | -0.73(-2.22%) |
Mar 12, 2021 | 33.05 | 33.63 | 32.56 | 32.79 | 447,139 | +0.21(+0.64%) |
Mar 11, 2021 | 32.23 | 32.86 | 32.04 | 32.58 | 298,838 | +0.21(+0.65%) |
Mar 10, 2021 | 31.81 | 32.70 | 31.65 | 32.38 | 420,610 | +0.67(+2.11%) |
Mar 09, 2021 | 31.37 | 32.54 | 30.35 | 31.71 | 810,017 | -0.15(-0.47%) |
Mar 08, 2021 | 31.24 | 32.08 | 30.66 | 31.86 | 433,172 | +1.41(+4.62%) |
Mar 05, 2021 | 30.74 | 31.15 | 29.61 | 30.45 | 592,908 | +0.39(+1.29%) |
Mar 04, 2021 | 29.65 | 30.44 | 29.35 | 30.06 | 682,691 | +0.36(+1.21%) |
Mar 03, 2021 | 28.74 | 30.28 | 28.74 | 29.70 | 701,916 | +1.26(+4.41%) |
Mar 02, 2021 | 28.03 | 28.79 | 28.03 | 28.45 | 314,899 | +0.31(+1.10%) |
Mar 01, 2021 | 27.58 | 28.41 | 26.98 | 28.14 | 291,681 | +1.40(+5.22%) |
Feb 26, 2021 | 26.92 | 27.36 | 26.22 | 26.74 | 416,540 | -0.47(-1.72%) |
Feb 25, 2021 | 28.30 | 28.30 | 27.02 | 27.21 | 327,816 | -0.69(-2.47%) |
Feb 24, 2021 | 27.51 | 28.16 | 27.49 | 27.90 | 315,748 | +0.65(+2.38%) |
Feb 23, 2021 | 27.50 | 28.05 | 27.12 | 27.25 | 410,361 | +0.02(+0.07%) |
Feb 22, 2021 | 26.73 | 27.63 | 26.62 | 27.23 | 219,901 | +0.37(+1.37%) |
Feb 19, 2021 | 26.41 | 26.88 | 26.24 | 26.86 | 293,444 | +0.69(+2.63%) |
Feb 18, 2021 | 26.44 | 26.88 | 26.02 | 26.18 | 210,798 | -0.53(-1.98%) |
Feb 17, 2021 | 26.50 | 27.16 | 26.48 | 26.70 | 212,018 | -0.10(-0.37%) |
Feb 16, 2021 | 26.88 | 27.27 | 26.64 | 26.80 | 297,753 | +0.32(+1.20%) |
Feb 12, 2021 | 25.59 | 26.64 | 25.59 | 26.48 | 234,855 | +0.73(+2.83%) |
Feb 11, 2021 | 26.29 | 26.68 | 25.31 | 25.76 | 340,880 | -0.44(-1.67%) |
Feb 10, 2021 | 26.82 | 26.87 | 25.98 | 26.20 | 340,193 | -0.36(-1.35%) |
Feb 09, 2021 | 26.20 | 26.76 | 25.95 | 26.55 | 243,515 | +0.29(+1.10%) |
Feb 08, 2021 | 25.54 | 26.30 | 25.45 | 26.27 | 208,658 | +0.84(+3.29%) |
Feb 05, 2021 | 25.94 | 25.94 | 24.96 | 25.43 | 181,753 | -0.10(-0.39%) |
Feb 04, 2021 | 24.73 | 26.10 | 24.58 | 25.53 | 294,312 | +0.85(+3.43%) |
Feb 03, 2021 | 24.73 | 24.79 | 23.81 | 24.68 | 226,634 | -0.16(-0.64%) |
Feb 02, 2021 | 25.61 | 25.63 | 24.81 | 24.84 | 324,117 | -0.23(-0.91%) |