Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.70 | 36.12 | 34.31 | 36.12 | 42,300 | +1.30(+3.73%) |
Apr 29, 2021 | 34.15 | 35.00 | 33.85 | 34.82 | 35,794 | +0.77(+2.26%) |
Apr 28, 2021 | 34.80 | 34.80 | 33.29 | 34.05 | 23,932 | -0.70(-2.01%) |
Apr 27, 2021 | 35.63 | 35.65 | 34.00 | 34.75 | 27,205 | -0.88(-2.47%) |
Apr 26, 2021 | 34.30 | 35.82 | 34.00 | 35.63 | 33,540 | +1.70(+5.01%) |
Apr 23, 2021 | 33.30 | 33.98 | 32.99 | 33.93 | 25,200 | +0.88(+2.66%) |
Apr 22, 2021 | 33.39 | 33.57 | 32.97 | 33.05 | 18,156 | -0.02(-0.06%) |
Apr 21, 2021 | 32.60 | 33.85 | 32.11 | 33.07 | 33,519 | +0.10(+0.30%) |
Apr 20, 2021 | 34.10 | 34.50 | 32.69 | 32.97 | 29,772 | -1.54(-4.46%) |
Apr 19, 2021 | 34.53 | 34.53 | 33.55 | 34.51 | 23,793 | -0.05(-0.14%) |
Apr 16, 2021 | 34.69 | 34.96 | 34.00 | 34.56 | 21,500 | -0.24(-0.69%) |
Apr 15, 2021 | 35.58 | 35.69 | 34.46 | 34.80 | 19,804 | -0.63(-1.78%) |
Apr 14, 2021 | 35.02 | 35.73 | 35.02 | 35.43 | 12,991 | +0.42(+1.20%) |
Apr 13, 2021 | 35.40 | 35.40 | 34.75 | 35.01 | 13,528 | -0.12(-0.34%) |
Apr 12, 2021 | 35.83 | 35.85 | 34.63 | 35.13 | 22,293 | -0.45(-1.26%) |
Apr 09, 2021 | 34.83 | 35.75 | 34.83 | 35.58 | 34,200 | +0.85(+2.45%) |
Apr 08, 2021 | 34.36 | 34.73 | 34.00 | 34.73 | 10,394 | +0.57(+1.67%) |
Apr 07, 2021 | 35.21 | 35.58 | 33.92 | 34.16 | 23,960 | -0.87(-2.48%) |
Apr 06, 2021 | 34.64 | 35.44 | 34.53 | 35.03 | 20,647 | +0.12(+0.34%) |
Apr 05, 2021 | 35.50 | 36.50 | 34.81 | 34.91 | 43,591 | -0.55(-1.55%) |
Apr 01, 2021 | 34.52 | 35.49 | 34.18 | 35.46 | 15,700 | +1.21(+3.53%) |
Mar 31, 2021 | 34.76 | 34.76 | 34.02 | 34.25 | 10,782 | -0.67(-1.92%) |
Mar 30, 2021 | 35.03 | 35.47 | 34.72 | 34.92 | 5,290 | -0.28(-0.80%) |
Mar 29, 2021 | 35.45 | 35.70 | 35.20 | 35.20 | 19,351 | -0.53(-1.48%) |
Mar 26, 2021 | 35.45 | 35.75 | 35.45 | 35.73 | 7,100 | +0.35(+0.99%) |
Mar 25, 2021 | 34.65 | 35.50 | 34.25 | 35.38 | 27,786 | +0.68(+1.96%) |
Mar 24, 2021 | 35.75 | 36.09 | 34.70 | 34.70 | 12,728 | -0.50(-1.42%) |
Mar 23, 2021 | 35.19 | 35.68 | 34.60 | 35.20 | 15,212 | +0.01(+0.03%) |
Mar 22, 2021 | 35.57 | 35.68 | 34.52 | 35.19 | 37,542 | -0.38(-1.07%) |
Mar 19, 2021 | 35.25 | 35.57 | 34.54 | 35.57 | 39,500 | +0.45(+1.28%) |
Mar 18, 2021 | 33.69 | 35.12 | 33.31 | 35.12 | 53,533 | +1.74(+5.21%) |
Mar 17, 2021 | 33.32 | 33.85 | 32.53 | 33.38 | 21,050 | -0.01(-0.03%) |
Mar 16, 2021 | 33.43 | 33.55 | 32.76 | 33.39 | 18,909 | -0.26(-0.77%) |
Mar 15, 2021 | 33.90 | 34.53 | 33.26 | 33.65 | 22,499 | -0.63(-1.84%) |
Mar 12, 2021 | 33.68 | 34.39 | 33.55 | 34.28 | 29,200 | +0.39(+1.15%) |
Mar 11, 2021 | 33.94 | 34.69 | 33.39 | 33.89 | 33,476 | -0.04(-0.12%) |
Mar 10, 2021 | 33.94 | 33.95 | 33.50 | 33.93 | 19,167 | +0.04(+0.12%) |
Mar 09, 2021 | 34.47 | 34.47 | 33.63 | 33.89 | 16,393 | -0.70(-2.02%) |
Mar 08, 2021 | 35.56 | 35.56 | 34.12 | 34.59 | 27,504 | +0.14(+0.41%) |
Mar 05, 2021 | 33.95 | 35.56 | 33.95 | 34.45 | 41,000 | +0.79(+2.35%) |
Mar 04, 2021 | 33.50 | 35.55 | 32.25 | 33.66 | 74,642 | +0.16(+0.48%) |
Mar 03, 2021 | 32.97 | 34.10 | 32.78 | 33.50 | 25,908 | +0.93(+2.86%) |
Mar 02, 2021 | 30.92 | 32.91 | 30.92 | 32.57 | 17,859 | +1.25(+3.99%) |
Mar 01, 2021 | 30.89 | 33.23 | 30.32 | 31.32 | 11,860 | +1.02(+3.37%) |
Feb 26, 2021 | 30.41 | 31.15 | 30.10 | 30.30 | 14,300 | +0.17(+0.56%) |
Feb 25, 2021 | 29.91 | 31.43 | 29.60 | 30.13 | 20,392 | +0.29(+0.97%) |
Feb 24, 2021 | 30.14 | 30.59 | 29.70 | 29.84 | 25,303 | -0.01(-0.03%) |
Feb 23, 2021 | 29.73 | 30.51 | 29.31 | 29.85 | 25,107 | +0.06(+0.20%) |
Feb 22, 2021 | 28.63 | 29.79 | 28.36 | 29.79 | 26,189 | +1.46(+5.15%) |
Feb 19, 2021 | 27.76 | 28.46 | 27.76 | 28.33 | 14,300 | +0.53(+1.91%) |
Feb 18, 2021 | 28.11 | 28.31 | 27.50 | 27.80 | 13,509 | -0.51(-1.80%) |
Feb 17, 2021 | 28.13 | 28.47 | 27.90 | 28.31 | 8,285 | +0.20(+0.71%) |
Feb 16, 2021 | 28.16 | 28.36 | 27.52 | 28.11 | 10,669 | +0.46(+1.66%) |
Feb 12, 2021 | 27.76 | 28.39 | 27.04 | 27.65 | 9,100 | -0.10(-0.36%) |
Feb 11, 2021 | 26.92 | 28.01 | 26.92 | 27.75 | 12,554 | +0.77(+2.85%) |
Feb 10, 2021 | 26.90 | 27.43 | 26.90 | 26.98 | 5,575 | +0.15(+0.56%) |
Feb 09, 2021 | 27.00 | 28.36 | 26.83 | 26.83 | 25,677 | +0.00(+0.00%) |
Feb 08, 2021 | 26.37 | 26.83 | 25.78 | 26.83 | 6,314 | +0.94(+3.63%) |
Feb 05, 2021 | 24.99 | 25.89 | 24.79 | 25.89 | 15,200 | +1.29(+5.24%) |
Feb 04, 2021 | 24.25 | 25.00 | 24.25 | 24.60 | 13,512 | +0.23(+0.94%) |
Feb 03, 2021 | 24.20 | 24.37 | 24.00 | 24.37 | 10,287 | -0.06(-0.25%) |
Feb 02, 2021 | 23.70 | 24.58 | 23.70 | 24.43 | 5,984 | +0.67(+2.82%) |