Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.25 | 33.25 | 32.38 | 32.54 | 226,290 | -1.13(-3.35%) |
Apr 29, 2021 | 32.89 | 34.21 | 32.83 | 33.67 | 459,606 | +1.35(+4.19%) |
Apr 28, 2021 | 31.84 | 32.45 | 31.84 | 32.32 | 207,583 | +0.62(+1.97%) |
Apr 27, 2021 | 31.89 | 31.91 | 31.48 | 31.70 | 141,762 | -0.04(-0.11%) |
Apr 26, 2021 | 31.75 | 31.86 | 31.65 | 31.73 | 165,717 | +0.03(+0.09%) |
Apr 23, 2021 | 31.61 | 31.78 | 31.42 | 31.70 | 114,362 | +0.33(+1.07%) |
Apr 22, 2021 | 31.61 | 31.73 | 31.19 | 31.37 | 271,128 | -0.33(-1.03%) |
Apr 21, 2021 | 31.88 | 31.89 | 31.51 | 31.70 | 372,141 | -0.32(-0.99%) |
Apr 20, 2021 | 32.94 | 32.94 | 32.01 | 32.01 | 492,794 | -1.14(-3.43%) |
Apr 19, 2021 | 33.24 | 33.24 | 32.98 | 33.15 | 120,026 | +0.15(+0.47%) |
Apr 16, 2021 | 33.12 | 33.12 | 32.89 | 33.00 | 126,430 | +0.11(+0.33%) |
Apr 15, 2021 | 32.91 | 33.18 | 32.65 | 32.89 | 252,807 | +0.23(+0.69%) |
Apr 14, 2021 | 32.52 | 32.83 | 32.37 | 32.66 | 233,526 | +0.50(+1.54%) |
Apr 13, 2021 | 32.14 | 32.39 | 32.05 | 32.17 | 161,004 | +0.23(+0.71%) |
Apr 12, 2021 | 31.89 | 32.18 | 31.84 | 31.94 | 191,757 | +0.11(+0.34%) |
Apr 09, 2021 | 32.09 | 32.09 | 31.66 | 31.83 | 101,077 | -0.11(-0.34%) |
Apr 08, 2021 | 31.89 | 32.14 | 31.88 | 31.94 | 140,953 | -0.43(-1.34%) |
Apr 07, 2021 | 32.26 | 32.47 | 31.98 | 32.37 | 215,078 | +0.00(+0.00%) |
Apr 06, 2021 | 32.54 | 32.99 | 32.26 | 32.37 | 241,419 | -0.14(-0.44%) |
Apr 05, 2021 | 32.54 | 32.71 | 32.29 | 32.52 | 168,461 | -0.47(-1.42%) |
Apr 01, 2021 | 32.78 | 33.16 | 32.25 | 32.99 | 213,005 | +0.33(+1.02%) |
Mar 31, 2021 | 32.97 | 32.97 | 32.56 | 32.65 | 195,039 | -0.61(-1.82%) |
Mar 30, 2021 | 33.31 | 33.45 | 33.18 | 33.26 | 138,599 | -0.06(-0.19%) |
Mar 29, 2021 | 32.82 | 33.42 | 32.82 | 33.32 | 142,098 | +0.46(+1.40%) |
Mar 26, 2021 | 32.84 | 32.86 | 32.34 | 32.86 | 223,743 | +0.89(+2.77%) |
Mar 25, 2021 | 32.06 | 32.35 | 31.71 | 31.98 | 399,452 | -1.01(-3.07%) |
Mar 24, 2021 | 32.73 | 33.37 | 32.66 | 32.99 | 181,476 | +0.62(+1.93%) |
Mar 23, 2021 | 32.95 | 32.95 | 32.23 | 32.36 | 323,206 | -1.12(-3.34%) |
Mar 22, 2021 | 33.87 | 33.87 | 33.48 | 33.48 | 118,141 | -0.31(-0.91%) |
Mar 19, 2021 | 33.70 | 34.23 | 33.17 | 33.79 | 472,065 | -0.60(-1.73%) |
Mar 18, 2021 | 35.34 | 35.41 | 34.22 | 34.39 | 246,064 | -1.04(-2.93%) |
Mar 17, 2021 | 35.23 | 35.53 | 35.14 | 35.43 | 223,106 | -0.02(-0.05%) |
Mar 16, 2021 | 35.46 | 35.59 | 35.28 | 35.44 | 159,133 | -0.34(-0.96%) |
Mar 15, 2021 | 35.25 | 35.84 | 34.94 | 35.79 | 206,457 | +0.84(+2.40%) |
Mar 12, 2021 | 35.23 | 35.23 | 34.90 | 34.95 | 157,761 | -0.51(-1.43%) |
Mar 11, 2021 | 35.44 | 35.57 | 35.24 | 35.45 | 219,097 | +0.67(+1.92%) |
Mar 10, 2021 | 34.81 | 34.93 | 34.33 | 34.78 | 167,837 | +0.26(+0.76%) |
Mar 09, 2021 | 34.95 | 35.13 | 34.47 | 34.52 | 331,733 | -1.03(-2.90%) |
Mar 08, 2021 | 36.11 | 36.57 | 35.38 | 35.55 | 314,175 | +0.22(+0.61%) |
Mar 05, 2021 | 34.32 | 35.54 | 34.27 | 35.34 | 532,069 | +1.88(+5.62%) |
Mar 04, 2021 | 33.02 | 34.18 | 33.02 | 33.46 | 250,534 | +0.66(+2.01%) |
Mar 03, 2021 | 32.35 | 33.02 | 32.15 | 32.80 | 205,370 | +0.93(+2.92%) |
Mar 02, 2021 | 32.29 | 32.29 | 31.85 | 31.87 | 203,513 | -0.91(-2.78%) |
Mar 01, 2021 | 32.87 | 33.07 | 32.54 | 32.78 | 211,483 | +0.48(+1.48%) |
Feb 26, 2021 | 32.84 | 32.84 | 31.99 | 32.30 | 459,333 | -0.54(-1.65%) |
Feb 25, 2021 | 33.40 | 33.68 | 32.71 | 32.84 | 202,596 | -0.50(-1.49%) |
Feb 24, 2021 | 33.42 | 33.56 | 32.89 | 33.34 | 313,438 | -0.51(-1.49%) |
Feb 23, 2021 | 33.54 | 34.15 | 32.99 | 33.85 | 290,160 | +0.73(+2.21%) |
Feb 22, 2021 | 32.34 | 33.33 | 32.29 | 33.11 | 428,222 | +2.22(+7.19%) |
Feb 19, 2021 | 31.44 | 31.69 | 30.85 | 30.89 | 186,656 | -0.70(-2.23%) |
Feb 18, 2021 | 31.78 | 31.82 | 31.27 | 31.60 | 189,644 | -0.53(-1.66%) |
Feb 17, 2021 | 32.17 | 32.23 | 31.76 | 32.13 | 179,352 | +0.42(+1.34%) |
Feb 16, 2021 | 31.61 | 32.22 | 31.45 | 31.70 | 408,929 | +2.74(+9.45%) |
Feb 12, 2021 | 28.47 | 29.10 | 28.46 | 28.97 | 120,341 | +0.54(+1.91%) |
Feb 11, 2021 | 28.54 | 28.62 | 28.27 | 28.43 | 84,919 | -0.13(-0.44%) |
Feb 10, 2021 | 28.80 | 28.80 | 28.41 | 28.55 | 132,211 | -0.24(-0.85%) |
Feb 09, 2021 | 28.55 | 28.85 | 28.53 | 28.80 | 100,600 | +0.42(+1.50%) |
Feb 08, 2021 | 28.37 | 28.40 | 28.20 | 28.37 | 153,349 | +0.27(+0.96%) |
Feb 05, 2021 | 27.98 | 28.34 | 27.90 | 28.10 | 104,177 | +0.00(+0.00%) |
Feb 04, 2021 | 28.04 | 28.10 | 27.67 | 28.10 | 95,333 | +0.03(+0.10%) |
Feb 03, 2021 | 27.71 | 28.09 | 27.65 | 28.07 | 100,282 | +0.42(+1.54%) |
Feb 02, 2021 | 27.66 | 27.87 | 27.61 | 27.65 | 92,295 | +0.11(+0.39%) |