Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.91 | 34.64 | 33.70 | 33.87 | 243,710 | -0.35(-1.03%) |
Apr 29, 2021 | 34.66 | 35.15 | 33.88 | 34.23 | 224,551 | -0.30(-0.86%) |
Apr 28, 2021 | 34.76 | 34.76 | 34.18 | 34.52 | 174,148 | +0.02(+0.05%) |
Apr 27, 2021 | 34.79 | 34.79 | 33.92 | 34.51 | 308,535 | -0.32(-0.91%) |
Apr 26, 2021 | 35.41 | 36.06 | 34.74 | 34.82 | 320,775 | +0.42(+1.22%) |
Apr 23, 2021 | 32.66 | 34.99 | 32.66 | 34.40 | 293,933 | +1.98(+6.12%) |
Apr 22, 2021 | 32.93 | 33.31 | 32.38 | 32.42 | 209,527 | -0.50(-1.53%) |
Apr 21, 2021 | 32.03 | 33.02 | 32.03 | 32.92 | 164,194 | +0.70(+2.17%) |
Apr 20, 2021 | 33.31 | 33.45 | 31.95 | 32.22 | 205,650 | -1.38(-4.10%) |
Apr 19, 2021 | 33.66 | 34.05 | 33.13 | 33.60 | 136,003 | -0.25(-0.74%) |
Apr 16, 2021 | 34.29 | 34.29 | 33.45 | 33.85 | 161,078 | +0.26(+0.78%) |
Apr 15, 2021 | 33.85 | 33.85 | 32.86 | 33.59 | 165,421 | -0.34(-0.99%) |
Apr 14, 2021 | 33.00 | 34.38 | 32.78 | 33.93 | 123,335 | +0.83(+2.51%) |
Apr 13, 2021 | 33.99 | 33.99 | 33.10 | 33.10 | 135,593 | -1.02(-3.00%) |
Apr 12, 2021 | 34.25 | 34.44 | 34.03 | 34.12 | 96,642 | +0.08(+0.25%) |
Apr 09, 2021 | 33.90 | 34.08 | 33.46 | 34.04 | 152,815 | +0.57(+1.70%) |
Apr 08, 2021 | 33.35 | 34.27 | 32.74 | 33.47 | 205,106 | -0.02(-0.06%) |
Apr 07, 2021 | 33.97 | 34.37 | 33.24 | 33.49 | 165,909 | -0.49(-1.45%) |
Apr 06, 2021 | 34.33 | 34.67 | 33.69 | 33.98 | 154,147 | -0.35(-1.03%) |
Apr 05, 2021 | 34.72 | 34.86 | 33.99 | 34.34 | 255,825 | +0.31(+0.90%) |
Apr 01, 2021 | 33.43 | 34.16 | 33.38 | 34.03 | 165,156 | +0.26(+0.77%) |
Mar 31, 2021 | 33.92 | 34.66 | 33.65 | 33.77 | 246,153 | -0.43(-1.25%) |
Mar 30, 2021 | 33.51 | 34.55 | 33.51 | 34.20 | 210,168 | +0.93(+2.80%) |
Mar 29, 2021 | 34.04 | 34.53 | 33.10 | 33.27 | 277,159 | -1.30(-3.77%) |
Mar 26, 2021 | 34.40 | 34.66 | 33.84 | 34.57 | 203,682 | +0.92(+2.74%) |
Mar 25, 2021 | 33.28 | 33.88 | 32.23 | 33.65 | 256,784 | +1.07(+3.29%) |
Mar 24, 2021 | 33.75 | 34.36 | 32.57 | 32.58 | 480,747 | -0.53(-1.60%) |
Mar 23, 2021 | 34.09 | 34.41 | 32.61 | 33.11 | 387,661 | -1.30(-3.79%) |
Mar 22, 2021 | 35.49 | 35.88 | 34.07 | 34.41 | 137,100 | -1.44(-4.00%) |
Mar 19, 2021 | 35.31 | 36.09 | 34.73 | 35.85 | 819,987 | -0.20(-0.54%) |
Mar 18, 2021 | 36.43 | 37.32 | 35.81 | 36.04 | 243,383 | -0.10(-0.28%) |
Mar 17, 2021 | 36.72 | 37.11 | 35.76 | 36.15 | 220,139 | -0.20(-0.54%) |
Mar 16, 2021 | 36.37 | 36.91 | 35.87 | 36.34 | 263,635 | -0.53(-1.44%) |
Mar 15, 2021 | 37.77 | 37.91 | 36.36 | 36.87 | 209,374 | -0.73(-1.93%) |
Mar 12, 2021 | 37.26 | 38.14 | 37.04 | 37.60 | 374,740 | +0.76(+2.07%) |
Mar 11, 2021 | 36.49 | 37.04 | 36.15 | 36.84 | 225,722 | +0.20(+0.56%) |
Mar 10, 2021 | 37.12 | 37.12 | 35.40 | 36.63 | 428,842 | +0.53(+1.47%) |
Mar 09, 2021 | 36.36 | 36.86 | 35.30 | 36.10 | 369,430 | -0.54(-1.48%) |
Mar 08, 2021 | 36.08 | 37.17 | 35.67 | 36.64 | 410,740 | +1.12(+3.15%) |
Mar 05, 2021 | 35.27 | 35.61 | 34.06 | 35.52 | 427,217 | +0.90(+2.61%) |
Mar 04, 2021 | 34.80 | 35.48 | 33.94 | 34.62 | 307,692 | -0.18(-0.51%) |
Mar 03, 2021 | 34.39 | 36.04 | 34.38 | 34.80 | 316,245 | +0.65(+1.91%) |
Mar 02, 2021 | 34.34 | 34.72 | 33.98 | 34.14 | 166,240 | -0.24(-0.70%) |
Mar 01, 2021 | 34.16 | 34.49 | 33.69 | 34.38 | 171,245 | +0.89(+2.64%) |
Feb 26, 2021 | 33.74 | 34.57 | 33.45 | 33.50 | 325,912 | -0.23(-0.69%) |
Feb 25, 2021 | 35.08 | 35.63 | 33.58 | 33.73 | 320,932 | -1.05(-3.03%) |
Feb 24, 2021 | 34.57 | 35.21 | 34.36 | 34.79 | 300,271 | +0.72(+2.11%) |
Feb 23, 2021 | 33.53 | 34.51 | 32.91 | 34.07 | 434,426 | +0.52(+1.56%) |
Feb 22, 2021 | 32.67 | 33.70 | 31.97 | 33.55 | 343,151 | +1.14(+3.51%) |
Feb 19, 2021 | 32.06 | 32.82 | 31.65 | 32.41 | 163,975 | +1.18(+3.79%) |
Feb 18, 2021 | 31.13 | 32.04 | 31.11 | 31.23 | 134,443 | -0.45(-1.41%) |
Feb 17, 2021 | 32.02 | 32.38 | 31.56 | 31.67 | 244,885 | -0.35(-1.11%) |
Feb 16, 2021 | 31.89 | 32.26 | 31.42 | 32.03 | 220,221 | +0.53(+1.69%) |
Feb 12, 2021 | 30.83 | 31.66 | 30.73 | 31.50 | 162,688 | +0.49(+1.59%) |
Feb 11, 2021 | 31.29 | 32.08 | 30.55 | 31.00 | 208,875 | -0.34(-1.07%) |
Feb 10, 2021 | 31.51 | 32.06 | 30.83 | 31.34 | 387,414 | -0.11(-0.36%) |
Feb 09, 2021 | 30.75 | 31.63 | 30.50 | 31.45 | 196,957 | +0.72(+2.33%) |
Feb 08, 2021 | 30.28 | 30.75 | 29.80 | 30.73 | 121,778 | +0.81(+2.71%) |
Feb 05, 2021 | 30.28 | 30.28 | 29.45 | 29.92 | 160,649 | -0.17(-0.56%) |
Feb 04, 2021 | 29.17 | 30.49 | 29.03 | 30.09 | 196,087 | +0.85(+2.90%) |
Feb 03, 2021 | 29.45 | 29.74 | 28.66 | 29.24 | 250,910 | -0.08(-0.27%) |
Feb 02, 2021 | 29.14 | 29.63 | 28.39 | 29.32 | 206,248 | +0.53(+1.83%) |