Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 31.12 | 31.15 | 30.92 | 30.95 | 29,375 | -0.54(-1.71%) |
Apr 29, 2021 | 31.70 | 31.70 | 31.33 | 31.49 | 17,003 | -0.17(-0.54%) |
Apr 28, 2021 | 31.77 | 31.82 | 31.63 | 31.66 | 24,350 | +0.01(+0.03%) |
Apr 27, 2021 | 31.71 | 31.72 | 31.62 | 31.65 | 11,410 | +0.01(+0.03%) |
Apr 26, 2021 | 31.69 | 31.69 | 31.57 | 31.64 | 19,719 | -0.13(-0.41%) |
Apr 23, 2021 | 31.67 | 31.81 | 31.67 | 31.77 | 19,955 | +0.34(+1.08%) |
Apr 22, 2021 | 31.54 | 31.54 | 31.35 | 31.43 | 10,613 | -0.08(-0.25%) |
Apr 21, 2021 | 31.53 | 31.61 | 31.24 | 31.51 | 34,686 | -0.12(-0.38%) |
Apr 20, 2021 | 31.55 | 31.64 | 31.45 | 31.63 | 27,170 | +0.04(+0.13%) |
Apr 19, 2021 | 31.60 | 31.62 | 31.54 | 31.59 | 24,627 | -0.05(-0.16%) |
Apr 16, 2021 | 31.62 | 31.68 | 31.55 | 31.64 | 20,563 | +0.03(+0.09%) |
Apr 15, 2021 | 31.52 | 31.67 | 31.46 | 31.61 | 44,663 | +0.30(+0.96%) |
Apr 14, 2021 | 31.49 | 31.52 | 31.29 | 31.31 | 29,277 | +0.12(+0.38%) |
Apr 13, 2021 | 31.14 | 31.28 | 31.11 | 31.19 | 42,691 | +0.08(+0.26%) |
Apr 12, 2021 | 31.16 | 31.16 | 31.01 | 31.11 | 26,010 | -0.13(-0.42%) |
Apr 09, 2021 | 31.27 | 31.32 | 31.18 | 31.24 | 23,394 | -0.35(-1.11%) |
Apr 08, 2021 | 31.72 | 31.73 | 31.59 | 31.59 | 17,430 | +0.21(+0.67%) |
Apr 07, 2021 | 31.47 | 31.53 | 31.37 | 31.38 | 32,660 | -0.40(-1.26%) |
Apr 06, 2021 | 31.57 | 31.85 | 31.49 | 31.78 | 76,034 | +0.28(+0.89%) |
Apr 05, 2021 | 31.59 | 31.59 | 31.40 | 31.50 | 22,523 | +0.07(+0.22%) |
Apr 01, 2021 | 31.43 | 31.43 | 31.43 | 0 | +0.24(+0.77%) | |
Mar 31, 2021 | 31.09 | 31.27 | 31.03 | 31.19 | 29,493 | +0.02(+0.06%) |
Mar 30, 2021 | 31.05 | 31.23 | 31.00 | 31.17 | 29,058 | +0.20(+0.65%) |
Mar 29, 2021 | 30.89 | 31.04 | 30.89 | 30.97 | 46,723 | -0.12(-0.39%) |
Mar 26, 2021 | 30.66 | 31.09 | 30.59 | 31.09 | 19,938 | +0.60(+1.97%) |
Mar 25, 2021 | 30.24 | 30.52 | 30.18 | 30.49 | 19,697 | +0.21(+0.69%) |
Mar 24, 2021 | 30.80 | 30.80 | 30.27 | 30.28 | 39,151 | -0.67(-2.16%) |
Mar 23, 2021 | 31.18 | 31.18 | 30.92 | 30.95 | 73,029 | -0.44(-1.40%) |
Mar 22, 2021 | 31.25 | 31.42 | 31.15 | 31.39 | 28,107 | -0.01(-0.03%) |
Mar 19, 2021 | 31.17 | 31.40 | 31.10 | 31.40 | 11,764 | +0.30(+0.96%) |
Mar 18, 2021 | 31.21 | 31.27 | 31.09 | 31.10 | 32,514 | -0.26(-0.83%) |
Mar 17, 2021 | 31.19 | 31.52 | 31.08 | 31.36 | 39,025 | -0.07(-0.22%) |
Mar 16, 2021 | 31.45 | 31.56 | 31.30 | 31.43 | 27,410 | +0.07(+0.22%) |
Mar 15, 2021 | 31.19 | 31.36 | 31.15 | 31.36 | 49,512 | +0.09(+0.29%) |
Mar 12, 2021 | 31.39 | 31.39 | 31.16 | 31.27 | 53,186 | -0.68(-2.13%) |
Mar 11, 2021 | 31.87 | 32.00 | 31.76 | 31.95 | 44,319 | +0.70(+2.24%) |
Mar 10, 2021 | 31.48 | 31.48 | 31.16 | 31.25 | 28,044 | -0.14(-0.45%) |
Mar 09, 2021 | 31.12 | 31.53 | 31.11 | 31.39 | 44,384 | +0.56(+1.82%) |
Mar 08, 2021 | 31.11 | 31.17 | 30.80 | 30.83 | 110,355 | -0.79(-2.50%) |
Mar 05, 2021 | 31.75 | 31.75 | 31.16 | 31.62 | 45,352 | +0.26(+0.83%) |
Mar 04, 2021 | 31.87 | 31.88 | 31.25 | 31.36 | 66,987 | -0.65(-2.03%) |
Mar 03, 2021 | 32.30 | 32.30 | 31.89 | 32.01 | 41,482 | +0.01(+0.03%) |
Mar 02, 2021 | 32.36 | 32.37 | 31.90 | 32.00 | 59,357 | -0.41(-1.27%) |
Mar 01, 2021 | 32.26 | 32.47 | 32.18 | 32.41 | 64,300 | +0.66(+2.08%) |
Feb 26, 2021 | 31.75 | 31.89 | 31.43 | 31.75 | 55,758 | -0.10(-0.31%) |
Feb 25, 2021 | 32.30 | 32.30 | 31.79 | 31.85 | 42,942 | -0.46(-1.42%) |
Feb 24, 2021 | 32.20 | 32.31 | 31.99 | 32.31 | 109,737 | -0.40(-1.22%) |
Feb 23, 2021 | 32.40 | 32.77 | 32.20 | 32.71 | 49,658 | +0.11(+0.34%) |
Feb 22, 2021 | 33.06 | 33.06 | 32.60 | 32.60 | 73,567 | -0.95(-2.83%) |
Feb 19, 2021 | 33.61 | 33.70 | 33.49 | 33.55 | 21,800 | +0.05(+0.15%) |
Feb 18, 2021 | 33.50 | 33.53 | 33.30 | 33.50 | 47,287 | -0.48(-1.41%) |
Feb 17, 2021 | 34.06 | 34.09 | 33.85 | 33.98 | 90,500 | +0.05(+0.15%) |
Feb 16, 2021 | 34.12 | 34.15 | 33.93 | 33.93 | 49,654 | +0.04(+0.12%) |
Feb 12, 2021 | 33.89 | 33.89 | 33.89 | 0 | +0.05(+0.15%) | |
Feb 11, 2021 | 33.71 | 33.96 | 33.71 | 33.84 | 31,972 | +0.33(+0.98%) |
Feb 10, 2021 | 33.64 | 33.65 | 33.37 | 33.51 | 62,924 | +0.14(+0.42%) |
Feb 09, 2021 | 33.23 | 33.41 | 33.23 | 33.37 | 28,385 | +0.23(+0.69%) |
Feb 08, 2021 | 33.15 | 33.23 | 33.07 | 33.14 | 46,724 | +0.02(+0.06%) |
Feb 05, 2021 | 33.11 | 33.16 | 32.98 | 33.12 | 39,855 | +0.07(+0.21%) |
Feb 04, 2021 | 32.98 | 33.05 | 32.82 | 33.05 | 21,200 | +0.13(+0.39%) |
Feb 03, 2021 | 32.98 | 33.02 | 32.88 | 32.92 | 36,837 | +0.11(+0.34%) |
Feb 02, 2021 | 32.91 | 32.91 | 32.81 | 32.81 | 34,601 | +0.28(+0.86%) |