Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.49 | 34.86 | 33.86 | 34.07 | 561,297 | -1.02(-2.91%) |
Apr 29, 2021 | 35.29 | 35.63 | 34.10 | 35.09 | 439,749 | +0.03(+0.09%) |
Apr 28, 2021 | 35.08 | 35.80 | 34.67 | 35.06 | 388,325 | -0.13(-0.37%) |
Apr 27, 2021 | 35.86 | 36.06 | 34.71 | 35.19 | 607,207 | -0.50(-1.40%) |
Apr 26, 2021 | 35.98 | 36.43 | 35.43 | 35.69 | 338,004 | -0.08(-0.22%) |
Apr 23, 2021 | 34.45 | 35.96 | 34.30 | 35.77 | 446,557 | +1.66(+4.87%) |
Apr 22, 2021 | 34.14 | 34.90 | 33.30 | 34.11 | 475,820 | -0.46(-1.33%) |
Apr 21, 2021 | 33.45 | 34.87 | 32.88 | 34.57 | 554,939 | +1.13(+3.38%) |
Apr 20, 2021 | 34.93 | 34.93 | 32.81 | 33.44 | 838,482 | -1.18(-3.41%) |
Apr 19, 2021 | 34.93 | 35.38 | 33.69 | 34.62 | 751,108 | -0.91(-2.56%) |
Apr 16, 2021 | 33.49 | 35.85 | 33.36 | 35.53 | 638,324 | +2.19(+6.57%) |
Apr 15, 2021 | 33.92 | 34.18 | 32.99 | 33.34 | 481,204 | -0.15(-0.45%) |
Apr 14, 2021 | 33.75 | 34.08 | 32.99 | 33.49 | 341,914 | -0.41(-1.21%) |
Apr 13, 2021 | 34.33 | 35.14 | 33.67 | 33.90 | 573,258 | -0.23(-0.67%) |
Apr 12, 2021 | 33.74 | 34.18 | 33.11 | 34.13 | 464,552 | +0.13(+0.38%) |
Apr 09, 2021 | 33.31 | 34.07 | 32.89 | 34.00 | 418,947 | +0.48(+1.43%) |
Apr 08, 2021 | 33.07 | 33.52 | 32.52 | 33.52 | 501,604 | +0.73(+2.23%) |
Apr 07, 2021 | 32.98 | 33.47 | 32.48 | 32.79 | 349,441 | -0.20(-0.61%) |
Apr 06, 2021 | 32.53 | 33.60 | 32.37 | 32.99 | 543,186 | +0.36(+1.10%) |
Apr 05, 2021 | 32.20 | 32.93 | 31.87 | 32.63 | 766,790 | +1.24(+3.95%) |
Apr 01, 2021 | 31.82 | 32.76 | 31.15 | 31.39 | 618,417 | -0.25(-0.79%) |
Mar 31, 2021 | 30.24 | 31.88 | 30.09 | 31.64 | 541,841 | +1.64(+5.47%) |
Mar 30, 2021 | 29.12 | 30.03 | 28.49 | 30.00 | 796,315 | +0.99(+3.41%) |
Mar 29, 2021 | 30.44 | 30.86 | 28.66 | 29.01 | 948,811 | -1.67(-5.44%) |
Mar 26, 2021 | 30.49 | 30.95 | 29.42 | 30.68 | 584,605 | +0.54(+1.79%) |
Mar 25, 2021 | 29.59 | 30.91 | 29.24 | 30.14 | 789,641 | -0.17(-0.56%) |
Mar 24, 2021 | 32.27 | 32.27 | 30.20 | 30.31 | 877,056 | -1.60(-5.01%) |
Mar 23, 2021 | 31.96 | 32.50 | 31.09 | 31.91 | 1,121,808 | -0.10(-0.31%) |
Mar 22, 2021 | 33.40 | 33.94 | 31.32 | 32.01 | 957,809 | -1.35(-4.05%) |
Mar 19, 2021 | 32.69 | 33.94 | 31.75 | 33.36 | 3,829,848 | +1.03(+3.18%) |
Mar 18, 2021 | 31.55 | 34.03 | 31.33 | 32.33 | 1,175,182 | +0.67(+2.12%) |
Mar 17, 2021 | 31.39 | 32.24 | 30.10 | 31.66 | 1,366,634 | +0.16(+0.51%) |
Mar 16, 2021 | 32.27 | 32.27 | 30.77 | 31.50 | 1,125,664 | -0.84(-2.60%) |
Mar 15, 2021 | 33.41 | 33.71 | 32.20 | 32.34 | 917,384 | -1.05(-3.14%) |
Mar 12, 2021 | 33.31 | 34.07 | 32.49 | 33.39 | 714,551 | -0.44(-1.30%) |
Mar 11, 2021 | 33.87 | 34.99 | 33.14 | 33.83 | 915,567 | +0.92(+2.79%) |
Mar 10, 2021 | 31.17 | 33.19 | 30.74 | 32.91 | 875,799 | +1.75(+5.61%) |
Mar 09, 2021 | 31.08 | 31.84 | 30.49 | 31.16 | 1,541,575 | +1.38(+4.63%) |
Mar 08, 2021 | 30.51 | 31.20 | 28.56 | 29.78 | 2,511,699 | -1.39(-4.46%) |
Mar 05, 2021 | 25.80 | 32.53 | 24.99 | 31.17 | 9,228,649 | +6.81(+27.94%) |
Mar 04, 2021 | 27.89 | 29.33 | 23.71 | 24.36 | 9,400,893 | -11.78(-32.59%) |
Mar 03, 2021 | 38.24 | 39.15 | 36.02 | 36.14 | 1,274,647 | -1.75(-4.62%) |
Mar 02, 2021 | 39.09 | 40.49 | 37.82 | 37.89 | 934,404 | -1.10(-2.82%) |
Mar 01, 2021 | 37.43 | 40.80 | 37.39 | 38.99 | 1,142,418 | +2.21(+6.01%) |
Feb 26, 2021 | 36.53 | 37.48 | 35.37 | 36.78 | 657,431 | +0.99(+2.77%) |
Feb 25, 2021 | 37.58 | 39.43 | 35.19 | 35.79 | 1,124,900 | -1.94(-5.14%) |
Feb 24, 2021 | 36.89 | 37.91 | 36.56 | 37.73 | 407,675 | +0.69(+1.86%) |
Feb 23, 2021 | 37.15 | 37.74 | 34.05 | 37.04 | 1,338,327 | -1.36(-3.54%) |
Feb 22, 2021 | 38.98 | 40.22 | 37.29 | 38.40 | 1,107,522 | -1.64(-4.09%) |
Feb 19, 2021 | 39.01 | 40.35 | 39.01 | 40.04 | 858,302 | +1.68(+4.38%) |
Feb 18, 2021 | 38.05 | 38.73 | 36.90 | 38.36 | 553,904 | +0.01(+0.03%) |
Feb 17, 2021 | 38.71 | 38.71 | 36.49 | 38.35 | 681,223 | -0.65(-1.67%) |
Feb 16, 2021 | 39.71 | 39.80 | 37.45 | 39.00 | 586,697 | -0.50(-1.27%) |
Feb 12, 2021 | 38.47 | 40.45 | 38.26 | 39.50 | 681,439 | +0.99(+2.57%) |
Feb 11, 2021 | 37.51 | 39.60 | 37.32 | 38.51 | 729,674 | +1.90(+5.19%) |
Feb 10, 2021 | 38.27 | 38.27 | 36.05 | 36.61 | 558,941 | -1.47(-3.86%) |
Feb 09, 2021 | 40.11 | 40.22 | 37.94 | 38.08 | 868,663 | -1.68(-4.22%) |
Feb 08, 2021 | 38.40 | 40.17 | 38.35 | 39.76 | 1,003,708 | +1.73(+4.55%) |
Feb 05, 2021 | 36.04 | 38.47 | 36.04 | 38.03 | 763,268 | +2.01(+5.58%) |
Feb 04, 2021 | 36.67 | 36.88 | 34.99 | 36.02 | 632,014 | -0.42(-1.15%) |
Feb 03, 2021 | 37.20 | 37.28 | 34.90 | 36.44 | 592,397 | -0.39(-1.06%) |
Feb 02, 2021 | 34.92 | 37.40 | 34.26 | 36.83 | 983,970 | +2.35(+6.81%) |