Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.72 | 33.88 | 33.58 | 33.72 | 306,331 | -0.11(-0.33%) |
Apr 29, 2021 | 34.04 | 34.04 | 33.55 | 33.83 | 365,757 | -0.02(-0.05%) |
Apr 28, 2021 | 34.10 | 34.18 | 33.75 | 33.84 | 518,902 | -0.36(-1.05%) |
Apr 27, 2021 | 33.96 | 34.32 | 33.96 | 34.20 | 417,360 | +0.26(+0.77%) |
Apr 26, 2021 | 33.75 | 34.15 | 33.74 | 33.94 | 454,431 | +0.20(+0.61%) |
Apr 23, 2021 | 33.68 | 33.88 | 33.61 | 33.74 | 448,413 | +0.09(+0.26%) |
Apr 22, 2021 | 33.64 | 33.87 | 33.47 | 33.65 | 371,617 | +0.13(+0.38%) |
Apr 21, 2021 | 33.09 | 33.67 | 33.05 | 33.52 | 360,345 | +0.38(+1.14%) |
Apr 20, 2021 | 33.30 | 33.43 | 32.80 | 33.15 | 395,429 | -0.27(-0.80%) |
Apr 19, 2021 | 33.35 | 33.48 | 33.17 | 33.41 | 350,439 | +0.13(+0.40%) |
Apr 16, 2021 | 33.09 | 33.39 | 32.98 | 33.28 | 376,068 | +0.23(+0.69%) |
Apr 15, 2021 | 32.74 | 33.07 | 32.66 | 33.05 | 296,662 | +0.34(+1.04%) |
Apr 14, 2021 | 32.91 | 33.09 | 32.59 | 32.71 | 312,020 | -0.17(-0.53%) |
Apr 13, 2021 | 32.86 | 33.08 | 32.60 | 32.89 | 288,199 | -0.06(-0.19%) |
Apr 12, 2021 | 32.58 | 32.98 | 32.56 | 32.95 | 341,634 | +0.28(+0.84%) |
Apr 09, 2021 | 32.68 | 32.77 | 32.42 | 32.67 | 290,904 | +0.13(+0.41%) |
Apr 08, 2021 | 32.66 | 32.67 | 32.26 | 32.54 | 359,401 | +0.02(+0.05%) |
Apr 07, 2021 | 32.13 | 32.64 | 32.13 | 32.52 | 414,659 | +0.39(+1.20%) |
Apr 06, 2021 | 31.85 | 32.14 | 31.84 | 32.14 | 310,040 | +0.35(+1.09%) |
Apr 05, 2021 | 31.52 | 31.98 | 31.47 | 31.79 | 499,320 | +0.39(+1.25%) |
Apr 01, 2021 | 31.00 | 31.40 | 30.92 | 31.40 | 284,812 | +0.55(+1.79%) |
Mar 31, 2021 | 31.17 | 31.33 | 30.85 | 30.85 | 353,998 | -0.32(-1.04%) |
Mar 30, 2021 | 30.85 | 31.27 | 30.77 | 31.17 | 306,590 | +0.32(+1.05%) |
Mar 29, 2021 | 30.74 | 30.96 | 30.53 | 30.85 | 424,918 | -0.09(-0.28%) |
Mar 26, 2021 | 30.70 | 30.93 | 30.48 | 30.93 | 528,501 | +0.59(+1.93%) |
Mar 25, 2021 | 29.86 | 30.41 | 29.56 | 30.35 | 479,599 | +0.40(+1.33%) |
Mar 24, 2021 | 29.91 | 30.45 | 29.88 | 29.95 | 409,501 | +0.16(+0.53%) |
Mar 23, 2021 | 29.98 | 30.31 | 29.62 | 29.79 | 423,034 | -0.34(-1.12%) |
Mar 22, 2021 | 30.33 | 30.34 | 29.95 | 30.13 | 413,232 | +0.23(+0.76%) |
Mar 19, 2021 | 29.48 | 30.37 | 29.33 | 29.90 | 741,467 | +0.45(+1.52%) |
Mar 18, 2021 | 30.49 | 30.57 | 29.40 | 29.45 | 540,858 | -1.00(-3.29%) |
Mar 17, 2021 | 30.67 | 30.72 | 30.27 | 30.46 | 410,944 | -0.02(-0.05%) |
Mar 16, 2021 | 30.81 | 30.83 | 30.41 | 30.47 | 433,886 | -0.36(-1.17%) |
Mar 15, 2021 | 30.56 | 30.88 | 30.35 | 30.83 | 587,071 | +0.74(+2.47%) |
Mar 12, 2021 | 29.62 | 30.23 | 29.61 | 30.09 | 414,180 | +0.45(+1.53%) |
Mar 11, 2021 | 29.39 | 29.98 | 29.36 | 29.63 | 384,748 | +0.17(+0.59%) |
Mar 10, 2021 | 29.35 | 29.59 | 29.04 | 29.46 | 307,338 | +0.38(+1.32%) |
Mar 09, 2021 | 29.14 | 29.34 | 28.80 | 29.08 | 444,437 | +0.13(+0.43%) |
Mar 08, 2021 | 28.88 | 29.19 | 28.56 | 28.95 | 466,894 | +0.16(+0.57%) |
Mar 05, 2021 | 29.41 | 29.52 | 28.00 | 28.79 | 636,454 | -0.34(-1.16%) |
Mar 04, 2021 | 29.60 | 29.90 | 28.71 | 29.12 | 538,756 | -0.14(-0.48%) |
Mar 03, 2021 | 28.77 | 29.43 | 28.77 | 29.26 | 416,907 | +0.49(+1.72%) |
Mar 02, 2021 | 28.64 | 29.03 | 28.42 | 28.77 | 380,501 | +0.27(+0.93%) |
Mar 01, 2021 | 29.00 | 29.20 | 28.50 | 28.50 | 578,170 | -0.24(-0.84%) |
Feb 26, 2021 | 27.77 | 29.13 | 27.59 | 28.75 | 619,866 | +0.77(+2.74%) |
Feb 25, 2021 | 28.96 | 29.00 | 27.88 | 27.98 | 736,471 | -0.80(-2.76%) |
Feb 24, 2021 | 27.87 | 28.96 | 27.86 | 28.77 | 828,587 | +1.01(+3.62%) |
Feb 23, 2021 | 27.85 | 27.91 | 27.08 | 27.77 | 680,595 | +0.00(+0.00%) |
Feb 22, 2021 | 27.32 | 28.14 | 27.29 | 27.77 | 636,921 | +0.48(+1.77%) |
Feb 19, 2021 | 26.90 | 27.46 | 26.90 | 27.29 | 592,148 | +0.41(+1.51%) |
Feb 18, 2021 | 26.91 | 27.23 | 26.81 | 26.88 | 452,068 | -0.05(-0.20%) |
Feb 17, 2021 | 26.93 | 27.08 | 26.71 | 26.93 | 393,322 | +0.00(+0.00%) |
Feb 16, 2021 | 27.09 | 27.19 | 26.82 | 26.93 | 532,932 | +0.09(+0.35%) |
Feb 12, 2021 | 26.85 | 27.00 | 26.66 | 26.84 | 355,032 | +0.12(+0.44%) |
Feb 11, 2021 | 26.63 | 27.04 | 26.56 | 26.72 | 381,637 | +0.11(+0.41%) |
Feb 10, 2021 | 26.02 | 26.87 | 25.94 | 26.62 | 529,397 | +0.74(+2.86%) |
Feb 09, 2021 | 26.19 | 26.33 | 25.80 | 25.87 | 382,276 | -0.38(-1.45%) |
Feb 08, 2021 | 26.15 | 26.26 | 25.87 | 26.26 | 504,682 | +0.21(+0.81%) |
Feb 05, 2021 | 25.90 | 26.30 | 25.84 | 26.05 | 374,535 | +0.23(+0.91%) |
Feb 04, 2021 | 25.59 | 26.09 | 25.52 | 25.81 | 623,065 | +0.24(+0.94%) |
Feb 03, 2021 | 25.45 | 25.59 | 25.28 | 25.57 | 319,344 | +0.29(+1.14%) |
Feb 02, 2021 | 25.21 | 25.52 | 25.13 | 25.28 | 572,028 | +0.09(+0.34%) |