Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.05 | 32.24 | 29.83 | 32.12 | 324,344 | +2.60(+8.80%) |
Apr 29, 2021 | 31.93 | 32.85 | 29.44 | 29.53 | 184,842 | -1.85(-5.89%) |
Apr 28, 2021 | 30.88 | 31.45 | 30.65 | 31.37 | 146,107 | +0.33(+1.05%) |
Apr 27, 2021 | 30.95 | 31.13 | 30.64 | 31.05 | 93,568 | -0.07(-0.22%) |
Apr 26, 2021 | 30.97 | 31.66 | 30.94 | 31.12 | 113,107 | +0.31(+0.99%) |
Apr 23, 2021 | 30.65 | 31.17 | 30.42 | 30.81 | 107,001 | +0.32(+1.04%) |
Apr 22, 2021 | 30.93 | 30.93 | 30.41 | 30.49 | 128,066 | -0.18(-0.58%) |
Apr 21, 2021 | 30.27 | 30.87 | 29.64 | 30.67 | 91,411 | +0.48(+1.60%) |
Apr 20, 2021 | 30.43 | 30.47 | 30.04 | 30.19 | 268,660 | -0.29(-0.94%) |
Apr 19, 2021 | 30.20 | 30.51 | 29.93 | 30.47 | 158,350 | +0.17(+0.55%) |
Apr 16, 2021 | 30.66 | 30.66 | 29.99 | 30.31 | 106,495 | -0.14(-0.45%) |
Apr 15, 2021 | 30.35 | 30.50 | 30.09 | 30.45 | 54,654 | +0.24(+0.78%) |
Apr 14, 2021 | 29.95 | 30.44 | 29.95 | 30.21 | 78,070 | +0.24(+0.79%) |
Apr 13, 2021 | 30.50 | 30.61 | 29.72 | 29.97 | 127,427 | -0.72(-2.35%) |
Apr 12, 2021 | 30.55 | 30.72 | 30.29 | 30.69 | 79,935 | +0.10(+0.32%) |
Apr 09, 2021 | 31.04 | 31.04 | 30.41 | 30.59 | 95,967 | -0.31(-0.99%) |
Apr 08, 2021 | 30.77 | 30.99 | 30.19 | 30.90 | 155,832 | +0.39(+1.26%) |
Apr 07, 2021 | 31.28 | 31.28 | 30.46 | 30.51 | 97,106 | -0.55(-1.78%) |
Apr 06, 2021 | 31.66 | 32.02 | 31.06 | 31.07 | 243,999 | -0.68(-2.15%) |
Apr 05, 2021 | 31.61 | 32.03 | 31.18 | 31.75 | 124,501 | +0.47(+1.52%) |
Apr 01, 2021 | 30.85 | 31.38 | 30.65 | 31.27 | 142,128 | +0.59(+1.93%) |
Mar 31, 2021 | 30.65 | 31.07 | 30.08 | 30.68 | 229,354 | +0.14(+0.45%) |
Mar 30, 2021 | 30.08 | 30.80 | 29.81 | 30.54 | 163,888 | +0.83(+2.79%) |
Mar 29, 2021 | 30.28 | 30.83 | 29.69 | 29.71 | 366,047 | -0.62(-2.05%) |
Mar 26, 2021 | 30.35 | 30.50 | 29.76 | 30.34 | 175,939 | +0.35(+1.15%) |
Mar 25, 2021 | 29.44 | 30.18 | 28.95 | 29.99 | 336,379 | +0.18(+0.60%) |
Mar 24, 2021 | 30.20 | 31.21 | 29.76 | 29.81 | 157,715 | -0.01(-0.03%) |
Mar 23, 2021 | 31.35 | 31.42 | 29.73 | 29.82 | 329,120 | -1.82(-5.74%) |
Mar 22, 2021 | 32.28 | 32.28 | 31.55 | 31.64 | 82,866 | -0.80(-2.47%) |
Mar 19, 2021 | 32.89 | 32.89 | 32.17 | 32.44 | 373,441 | -0.44(-1.35%) |
Mar 18, 2021 | 32.84 | 33.21 | 32.73 | 32.89 | 216,150 | -0.31(-0.92%) |
Mar 17, 2021 | 32.78 | 33.20 | 32.36 | 33.19 | 176,975 | +0.38(+1.17%) |
Mar 16, 2021 | 32.63 | 33.55 | 32.56 | 32.81 | 278,613 | +0.25(+0.76%) |
Mar 15, 2021 | 32.74 | 32.74 | 32.00 | 32.56 | 148,421 | -0.29(-0.87%) |
Mar 12, 2021 | 32.86 | 33.17 | 32.52 | 32.85 | 145,541 | -0.15(-0.45%) |
Mar 11, 2021 | 33.15 | 33.45 | 32.56 | 32.99 | 179,437 | +0.47(+1.46%) |
Mar 10, 2021 | 32.40 | 32.70 | 32.08 | 32.52 | 167,493 | +0.30(+0.92%) |
Mar 09, 2021 | 32.64 | 32.78 | 32.07 | 32.22 | 150,160 | -0.04(-0.12%) |
Mar 08, 2021 | 32.56 | 32.89 | 32.11 | 32.26 | 393,489 | -0.02(-0.06%) |
Mar 05, 2021 | 32.21 | 32.35 | 31.70 | 32.28 | 211,419 | +0.69(+2.19%) |
Mar 04, 2021 | 31.86 | 32.28 | 31.32 | 31.59 | 123,920 | -0.43(-1.36%) |
Mar 03, 2021 | 31.81 | 32.60 | 31.81 | 32.03 | 106,772 | +0.37(+1.18%) |
Mar 02, 2021 | 32.54 | 32.56 | 31.60 | 31.65 | 150,198 | -0.95(-2.91%) |
Mar 01, 2021 | 32.32 | 32.68 | 32.17 | 32.60 | 94,409 | +0.86(+2.70%) |
Feb 26, 2021 | 30.98 | 32.02 | 30.68 | 31.74 | 266,555 | +0.84(+2.71%) |
Feb 25, 2021 | 31.70 | 32.11 | 30.78 | 30.90 | 132,907 | -0.99(-3.09%) |
Feb 24, 2021 | 31.05 | 31.92 | 30.86 | 31.89 | 167,031 | +1.07(+3.46%) |
Feb 23, 2021 | 30.87 | 31.23 | 30.48 | 30.82 | 146,286 | -0.30(-0.95%) |
Feb 22, 2021 | 31.43 | 31.87 | 31.08 | 31.12 | 177,214 | -0.59(-1.87%) |
Feb 19, 2021 | 31.33 | 32.07 | 31.33 | 31.71 | 390,204 | +0.59(+1.90%) |
Feb 18, 2021 | 31.63 | 31.92 | 31.12 | 31.12 | 112,036 | -0.70(-2.20%) |
Feb 17, 2021 | 31.60 | 32.38 | 31.50 | 31.82 | 112,449 | -0.07(-0.22%) |
Feb 16, 2021 | 32.56 | 32.56 | 31.88 | 31.89 | 115,285 | -0.38(-1.16%) |
Feb 12, 2021 | 32.23 | 32.61 | 31.92 | 32.26 | 84,932 | -0.07(-0.21%) |
Feb 11, 2021 | 32.31 | 32.43 | 31.75 | 32.33 | 126,110 | +0.32(+0.99%) |
Feb 10, 2021 | 32.77 | 32.96 | 31.89 | 32.02 | 136,216 | -0.27(-0.83%) |
Feb 09, 2021 | 32.78 | 33.27 | 32.06 | 32.28 | 231,971 | -0.66(-2.01%) |
Feb 08, 2021 | 32.33 | 33.25 | 32.18 | 32.94 | 178,329 | +0.80(+2.49%) |
Feb 05, 2021 | 32.56 | 32.66 | 31.71 | 32.15 | 205,946 | +0.08(+0.25%) |
Feb 04, 2021 | 31.33 | 32.51 | 31.21 | 32.07 | 169,331 | +0.90(+2.88%) |
Feb 03, 2021 | 31.33 | 31.79 | 30.77 | 31.17 | 130,647 | -0.35(-1.10%) |
Feb 02, 2021 | 31.62 | 31.83 | 30.93 | 31.51 | 95,212 | +0.45(+1.46%) |