Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.97 | 33.34 | 32.27 | 32.86 | 434,846 | -0.35(-1.04%) |
Apr 29, 2021 | 33.59 | 33.84 | 32.67 | 33.20 | 225,638 | +0.00(+0.00%) |
Apr 28, 2021 | 33.59 | 33.74 | 33.19 | 33.20 | 137,754 | -0.30(-0.89%) |
Apr 27, 2021 | 33.53 | 33.91 | 33.29 | 33.50 | 194,102 | -0.08(-0.25%) |
Apr 26, 2021 | 34.03 | 34.32 | 33.52 | 33.59 | 161,573 | -0.22(-0.64%) |
Apr 23, 2021 | 33.22 | 34.09 | 32.97 | 33.80 | 207,212 | +0.70(+2.12%) |
Apr 22, 2021 | 33.40 | 33.76 | 33.05 | 33.10 | 233,290 | -0.10(-0.31%) |
Apr 21, 2021 | 32.57 | 33.30 | 32.38 | 33.20 | 204,320 | +0.74(+2.28%) |
Apr 20, 2021 | 33.77 | 33.77 | 32.38 | 32.46 | 158,610 | -1.26(-3.74%) |
Apr 19, 2021 | 33.88 | 34.20 | 33.33 | 33.73 | 338,381 | -0.09(-0.28%) |
Apr 16, 2021 | 33.60 | 34.06 | 33.48 | 33.82 | 218,331 | +0.42(+1.26%) |
Apr 15, 2021 | 34.22 | 34.22 | 33.27 | 33.40 | 203,615 | -0.47(-1.38%) |
Apr 14, 2021 | 33.40 | 34.61 | 33.02 | 33.87 | 214,601 | +0.18(+0.53%) |
Apr 13, 2021 | 34.29 | 34.29 | 33.01 | 33.69 | 253,173 | -0.60(-1.75%) |
Apr 12, 2021 | 34.16 | 35.03 | 33.94 | 34.29 | 237,723 | +0.10(+0.30%) |
Apr 09, 2021 | 33.17 | 34.35 | 32.99 | 34.18 | 325,573 | +1.18(+3.57%) |
Apr 08, 2021 | 33.52 | 34.72 | 32.73 | 33.01 | 644,560 | -3.90(-10.57%) |
Apr 07, 2021 | 38.03 | 38.44 | 36.69 | 36.91 | 237,742 | -1.06(-2.78%) |
Apr 06, 2021 | 38.27 | 38.82 | 37.88 | 37.96 | 114,593 | -0.22(-0.56%) |
Apr 05, 2021 | 39.23 | 39.23 | 37.78 | 38.18 | 215,938 | -0.51(-1.33%) |
Apr 01, 2021 | 38.31 | 38.69 | 37.97 | 38.69 | 106,172 | +0.46(+1.20%) |
Mar 31, 2021 | 35.19 | 38.55 | 35.19 | 38.23 | 217,447 | +0.90(+2.40%) |
Mar 30, 2021 | 35.74 | 37.58 | 35.66 | 37.34 | 157,976 | +1.60(+4.48%) |
Mar 29, 2021 | 36.36 | 37.11 | 35.47 | 35.74 | 201,210 | -0.77(-2.10%) |
Mar 26, 2021 | 36.53 | 36.93 | 35.96 | 36.50 | 168,613 | +0.50(+1.38%) |
Mar 25, 2021 | 35.19 | 36.55 | 34.47 | 36.01 | 184,241 | +1.03(+2.94%) |
Mar 24, 2021 | 35.63 | 36.69 | 34.82 | 34.98 | 200,581 | -0.17(-0.48%) |
Mar 23, 2021 | 36.36 | 36.67 | 35.04 | 35.15 | 235,171 | -1.65(-4.47%) |
Mar 22, 2021 | 37.29 | 37.31 | 36.25 | 36.79 | 175,535 | -0.38(-1.03%) |
Mar 19, 2021 | 37.17 | 37.60 | 36.50 | 37.18 | 572,025 | -0.35(-0.92%) |
Mar 18, 2021 | 38.18 | 39.09 | 37.23 | 37.52 | 158,694 | -0.67(-1.76%) |
Mar 17, 2021 | 38.35 | 38.61 | 37.87 | 38.20 | 198,522 | -0.25(-0.66%) |
Mar 16, 2021 | 39.31 | 39.66 | 38.36 | 38.45 | 151,398 | -1.36(-3.41%) |
Mar 15, 2021 | 39.58 | 39.81 | 38.78 | 39.81 | 113,064 | +0.00(+0.00%) |
Mar 12, 2021 | 39.23 | 39.94 | 38.70 | 39.81 | 121,675 | +0.78(+1.99%) |
Mar 11, 2021 | 38.71 | 39.41 | 38.01 | 39.03 | 137,336 | -0.01(-0.02%) |
Mar 10, 2021 | 37.84 | 39.20 | 37.73 | 39.04 | 125,777 | +1.53(+4.09%) |
Mar 09, 2021 | 37.80 | 38.07 | 37.01 | 37.50 | 154,196 | +0.01(+0.02%) |
Mar 08, 2021 | 36.19 | 37.75 | 35.92 | 37.50 | 184,022 | +1.59(+4.43%) |
Mar 05, 2021 | 36.08 | 36.09 | 34.97 | 35.91 | 264,094 | +0.74(+2.10%) |
Mar 04, 2021 | 35.95 | 36.12 | 34.67 | 35.17 | 192,878 | -0.61(-1.70%) |
Mar 03, 2021 | 36.12 | 36.45 | 35.59 | 35.77 | 147,703 | -0.02(-0.05%) |
Mar 02, 2021 | 36.70 | 36.98 | 35.62 | 35.79 | 151,439 | -0.95(-2.60%) |
Mar 01, 2021 | 35.62 | 36.94 | 35.62 | 36.75 | 179,086 | +1.77(+5.05%) |
Feb 26, 2021 | 35.18 | 35.53 | 34.32 | 34.98 | 312,529 | -0.22(-0.64%) |
Feb 25, 2021 | 37.23 | 37.31 | 35.20 | 35.20 | 228,739 | -1.76(-4.76%) |
Feb 24, 2021 | 36.01 | 37.41 | 35.28 | 36.96 | 321,441 | +0.90(+2.49%) |
Feb 23, 2021 | 35.47 | 36.22 | 34.32 | 36.06 | 271,130 | +0.40(+1.13%) |
Feb 22, 2021 | 34.75 | 35.83 | 34.67 | 35.66 | 149,070 | +0.75(+2.14%) |
Feb 19, 2021 | 34.56 | 35.17 | 34.42 | 34.91 | 109,165 | +0.56(+1.63%) |
Feb 18, 2021 | 34.69 | 34.92 | 34.32 | 34.35 | 125,725 | -0.66(-1.90%) |
Feb 17, 2021 | 34.78 | 35.24 | 34.51 | 35.02 | 108,170 | -0.15(-0.43%) |
Feb 16, 2021 | 35.54 | 35.73 | 34.78 | 35.17 | 113,176 | +0.08(+0.24%) |
Feb 12, 2021 | 34.94 | 35.24 | 34.33 | 35.08 | 100,826 | -0.15(-0.42%) |
Feb 11, 2021 | 35.41 | 36.19 | 34.27 | 35.23 | 126,566 | +0.07(+0.19%) |
Feb 10, 2021 | 35.51 | 35.91 | 34.71 | 35.17 | 112,444 | -0.19(-0.53%) |
Feb 09, 2021 | 35.04 | 35.57 | 34.56 | 35.35 | 108,309 | -0.01(-0.03%) |
Feb 08, 2021 | 35.01 | 35.36 | 34.84 | 35.36 | 140,632 | +0.81(+2.36%) |
Feb 05, 2021 | 34.52 | 34.71 | 34.11 | 34.55 | 148,192 | +0.36(+1.04%) |
Feb 04, 2021 | 33.61 | 34.41 | 33.61 | 34.19 | 197,423 | +0.62(+1.84%) |
Feb 03, 2021 | 33.68 | 33.79 | 33.00 | 33.58 | 127,270 | -0.03(-0.08%) |
Feb 02, 2021 | 33.53 | 33.93 | 32.80 | 33.60 | 166,738 | +0.41(+1.24%) |