Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.62 | 32.87 | 32.38 | 32.67 | 312,814 | -0.29(-0.87%) |
Apr 29, 2021 | 32.61 | 33.31 | 32.54 | 32.96 | 464,947 | +0.63(+1.94%) |
Apr 28, 2021 | 32.19 | 32.42 | 31.30 | 32.33 | 620,744 | +0.10(+0.31%) |
Apr 27, 2021 | 32.11 | 32.74 | 31.82 | 32.23 | 393,472 | +0.17(+0.53%) |
Apr 26, 2021 | 32.96 | 32.96 | 31.94 | 32.06 | 269,056 | -0.74(-2.24%) |
Apr 23, 2021 | 32.85 | 33.07 | 32.71 | 32.80 | 244,417 | +0.10(+0.32%) |
Apr 22, 2021 | 33.05 | 33.22 | 32.67 | 32.69 | 319,155 | -0.40(-1.22%) |
Apr 21, 2021 | 33.64 | 33.76 | 33.05 | 33.10 | 344,371 | -0.52(-1.54%) |
Apr 20, 2021 | 33.96 | 34.30 | 33.32 | 33.61 | 208,758 | -0.27(-0.81%) |
Apr 19, 2021 | 34.49 | 34.68 | 33.55 | 33.89 | 264,417 | -0.45(-1.32%) |
Apr 16, 2021 | 34.69 | 34.94 | 34.34 | 34.34 | 519,614 | -0.10(-0.29%) |
Apr 15, 2021 | 34.36 | 34.83 | 34.07 | 34.44 | 525,373 | +0.16(+0.46%) |
Apr 14, 2021 | 33.47 | 34.37 | 33.37 | 34.28 | 735,947 | +0.85(+2.53%) |
Apr 13, 2021 | 33.51 | 33.77 | 33.15 | 33.43 | 425,073 | -0.14(-0.43%) |
Apr 12, 2021 | 33.08 | 33.72 | 32.93 | 33.58 | 317,141 | +0.48(+1.44%) |
Apr 09, 2021 | 32.93 | 33.31 | 32.81 | 33.10 | 354,657 | +0.30(+0.92%) |
Apr 08, 2021 | 32.82 | 33.15 | 32.18 | 32.80 | 479,382 | +0.18(+0.55%) |
Apr 07, 2021 | 33.00 | 33.58 | 32.38 | 32.62 | 328,242 | -0.51(-1.53%) |
Apr 06, 2021 | 34.25 | 34.25 | 33.02 | 33.13 | 478,055 | -0.88(-2.60%) |
Apr 05, 2021 | 33.85 | 34.14 | 33.58 | 34.01 | 273,896 | +0.28(+0.84%) |
Apr 01, 2021 | 33.37 | 33.74 | 33.20 | 33.73 | 219,875 | +0.28(+0.85%) |
Mar 31, 2021 | 33.72 | 34.12 | 33.09 | 33.44 | 382,233 | -0.34(-1.00%) |
Mar 30, 2021 | 33.47 | 33.96 | 33.06 | 33.78 | 342,516 | +0.35(+1.06%) |
Mar 29, 2021 | 33.46 | 34.26 | 33.08 | 33.43 | 479,682 | -0.20(-0.61%) |
Mar 26, 2021 | 32.65 | 33.74 | 32.57 | 33.63 | 481,995 | +1.48(+4.61%) |
Mar 25, 2021 | 31.87 | 32.38 | 31.37 | 32.15 | 347,628 | +0.27(+0.86%) |
Mar 24, 2021 | 31.88 | 32.53 | 31.80 | 31.88 | 383,744 | +0.21(+0.66%) |
Mar 23, 2021 | 32.21 | 33.59 | 31.59 | 31.67 | 387,379 | -0.83(-2.55%) |
Mar 22, 2021 | 33.16 | 33.21 | 32.26 | 32.50 | 326,083 | -0.46(-1.39%) |
Mar 19, 2021 | 33.68 | 34.10 | 32.96 | 32.96 | 929,793 | -0.85(-2.50%) |
Mar 18, 2021 | 33.56 | 34.15 | 33.22 | 33.80 | 574,568 | +0.51(+1.54%) |
Mar 17, 2021 | 32.65 | 33.72 | 32.31 | 33.29 | 667,196 | +0.51(+1.56%) |
Mar 16, 2021 | 33.06 | 33.56 | 32.30 | 32.78 | 511,649 | -0.45(-1.35%) |
Mar 15, 2021 | 33.86 | 34.02 | 32.91 | 33.23 | 487,324 | -0.64(-1.88%) |
Mar 12, 2021 | 32.94 | 34.02 | 32.81 | 33.86 | 662,241 | +0.98(+2.99%) |
Mar 11, 2021 | 32.20 | 32.96 | 31.38 | 32.88 | 579,264 | +0.83(+2.57%) |
Mar 10, 2021 | 32.22 | 32.37 | 31.31 | 32.05 | 498,902 | +0.14(+0.44%) |
Mar 09, 2021 | 31.24 | 32.23 | 31.19 | 31.91 | 487,403 | +0.72(+2.31%) |
Mar 08, 2021 | 30.92 | 31.92 | 30.89 | 31.19 | 602,929 | +0.60(+1.95%) |
Mar 05, 2021 | 30.39 | 30.96 | 29.84 | 30.60 | 749,749 | +0.53(+1.77%) |
Mar 04, 2021 | 29.56 | 30.22 | 29.38 | 30.06 | 1,484,217 | +0.61(+2.08%) |
Mar 03, 2021 | 29.10 | 30.05 | 29.02 | 29.45 | 421,313 | +0.49(+1.70%) |
Mar 02, 2021 | 29.00 | 29.43 | 28.81 | 28.96 | 274,834 | -0.02(-0.07%) |
Mar 01, 2021 | 29.02 | 29.34 | 28.79 | 28.98 | 354,309 | +0.36(+1.25%) |
Feb 26, 2021 | 28.48 | 28.83 | 28.23 | 28.62 | 442,768 | +0.28(+0.98%) |
Feb 25, 2021 | 28.72 | 28.76 | 28.23 | 28.34 | 288,282 | -0.23(-0.82%) |
Feb 24, 2021 | 27.98 | 28.70 | 27.97 | 28.58 | 396,852 | +0.62(+2.22%) |
Feb 23, 2021 | 28.31 | 28.68 | 27.45 | 27.96 | 416,765 | -0.40(-1.40%) |
Feb 22, 2021 | 28.12 | 28.56 | 27.84 | 28.35 | 578,759 | +0.12(+0.42%) |
Feb 19, 2021 | 27.80 | 28.30 | 27.54 | 28.24 | 775,900 | +1.28(+4.76%) |
Feb 18, 2021 | 27.36 | 27.47 | 26.91 | 26.95 | 377,552 | -0.43(-1.58%) |
Feb 17, 2021 | 27.38 | 27.53 | 27.12 | 27.39 | 175,005 | -0.06(-0.24%) |
Feb 16, 2021 | 28.21 | 28.21 | 27.34 | 27.45 | 262,283 | -0.44(-1.59%) |
Feb 12, 2021 | 27.30 | 28.15 | 27.14 | 27.89 | 391,671 | +0.46(+1.69%) |
Feb 11, 2021 | 28.09 | 28.60 | 27.35 | 27.43 | 534,866 | -0.65(-2.30%) |
Feb 10, 2021 | 29.64 | 29.64 | 27.94 | 28.08 | 563,947 | -1.30(-4.43%) |
Feb 09, 2021 | 29.03 | 29.50 | 28.47 | 29.38 | 446,920 | +0.26(+0.89%) |
Feb 08, 2021 | 29.33 | 29.38 | 28.52 | 29.12 | 442,770 | +0.36(+1.26%) |
Feb 05, 2021 | 28.21 | 29.75 | 27.72 | 28.76 | 882,318 | +0.55(+1.96%) |
Feb 04, 2021 | 27.75 | 28.37 | 27.50 | 28.21 | 374,755 | +0.67(+2.44%) |
Feb 03, 2021 | 27.92 | 28.06 | 27.17 | 27.53 | 314,355 | -0.37(-1.34%) |
Feb 02, 2021 | 27.34 | 28.00 | 27.03 | 27.91 | 353,898 | +0.90(+3.35%) |