Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 35.45 | 35.58 | 35.08 | 35.21 | 18,900 | -0.11(-0.31%) |
Apr 29, 2021 | 35.22 | 35.41 | 35.16 | 35.32 | 22,934 | +0.15(+0.43%) |
Apr 28, 2021 | 35.20 | 35.35 | 35.08 | 35.17 | 24,728 | +0.07(+0.20%) |
Apr 27, 2021 | 34.95 | 35.18 | 34.92 | 35.10 | 25,487 | +0.48(+1.39%) |
Apr 26, 2021 | 35.99 | 35.99 | 34.41 | 34.62 | 23,446 | -0.20(-0.56%) |
Apr 23, 2021 | 34.38 | 34.96 | 34.38 | 34.81 | 12,500 | -0.00(-0.00%) |
Apr 22, 2021 | 34.73 | 34.82 | 34.58 | 34.82 | 22,389 | -0.25(-0.71%) |
Apr 21, 2021 | 34.98 | 35.20 | 34.78 | 35.06 | 21,728 | +0.02(+0.04%) |
Apr 20, 2021 | 35.16 | 35.27 | 34.98 | 35.05 | 20,071 | -0.47(-1.32%) |
Apr 19, 2021 | 35.50 | 35.52 | 35.41 | 35.52 | 15,921 | -0.24(-0.67%) |
Apr 16, 2021 | 35.53 | 35.76 | 35.52 | 35.76 | 17,100 | +0.40(+1.13%) |
Apr 15, 2021 | 35.20 | 35.48 | 35.20 | 35.36 | 17,704 | +0.03(+0.10%) |
Apr 14, 2021 | 35.31 | 35.44 | 35.27 | 35.33 | 19,526 | +0.07(+0.18%) |
Apr 13, 2021 | 35.20 | 35.38 | 35.14 | 35.26 | 22,705 | +0.43(+1.23%) |
Apr 12, 2021 | 35.11 | 35.11 | 34.83 | 34.83 | 22,375 | -0.48(-1.35%) |
Apr 09, 2021 | 34.95 | 35.33 | 34.94 | 35.30 | 222,200 | +0.49(+1.42%) |
Apr 08, 2021 | 34.70 | 34.94 | 34.70 | 34.81 | 14,425 | +0.47(+1.38%) |
Apr 07, 2021 | 34.40 | 34.55 | 34.30 | 34.34 | 34,538 | -0.24(-0.70%) |
Apr 06, 2021 | 34.50 | 34.72 | 34.41 | 34.58 | 25,281 | +0.04(+0.12%) |
Apr 05, 2021 | 34.60 | 34.60 | 34.35 | 34.54 | 30,217 | +0.31(+0.92%) |
Apr 01, 2021 | 34.19 | 34.31 | 34.10 | 34.23 | 26,400 | +0.08(+0.22%) |
Mar 31, 2021 | 34.45 | 34.45 | 34.15 | 34.15 | 18,963 | -0.01(-0.01%) |
Mar 30, 2021 | 34.20 | 34.26 | 34.06 | 34.16 | 28,839 | -0.23(-0.68%) |
Mar 29, 2021 | 34.32 | 34.45 | 34.32 | 34.39 | 31,444 | +0.00(+0.00%) |
Mar 26, 2021 | 34.40 | 34.44 | 34.23 | 34.39 | 32,000 | +0.22(+0.64%) |
Mar 25, 2021 | 33.96 | 34.24 | 33.94 | 34.17 | 30,331 | +0.19(+0.56%) |
Mar 24, 2021 | 33.68 | 34.08 | 33.59 | 33.98 | 35,449 | -0.07(-0.19%) |
Mar 23, 2021 | 33.88 | 34.37 | 33.83 | 34.05 | 29,086 | +0.39(+1.14%) |
Mar 22, 2021 | 33.29 | 33.75 | 33.29 | 33.66 | 33,837 | +0.81(+2.47%) |
Mar 19, 2021 | 32.68 | 33.07 | 32.66 | 32.85 | 34,600 | -0.12(-0.38%) |
Mar 18, 2021 | 32.89 | 33.20 | 32.84 | 32.98 | 21,514 | +0.79(+2.44%) |
Mar 17, 2021 | 32.28 | 32.40 | 31.94 | 32.19 | 28,743 | -0.48(-1.47%) |
Mar 16, 2021 | 32.51 | 32.76 | 32.51 | 32.67 | 40,489 | +0.77(+2.41%) |
Mar 15, 2021 | 31.92 | 32.11 | 31.84 | 31.90 | 61,837 | +0.15(+0.47%) |
Mar 12, 2021 | 31.58 | 31.83 | 31.48 | 31.75 | 188,000 | -0.22(-0.69%) |
Mar 11, 2021 | 32.20 | 32.20 | 31.54 | 31.97 | 368,778 | +0.42(+1.33%) |
Mar 10, 2021 | 31.70 | 31.81 | 31.41 | 31.55 | 413,062 | -0.20(-0.63%) |
Mar 09, 2021 | 31.79 | 32.04 | 31.75 | 31.75 | 250,884 | +1.07(+3.49%) |
Mar 08, 2021 | 30.53 | 31.06 | 30.42 | 30.68 | 263,277 | -0.37(-1.19%) |
Mar 05, 2021 | 31.26 | 31.36 | 30.86 | 31.05 | 156,900 | -0.75(-2.36%) |
Mar 04, 2021 | 32.41 | 32.49 | 31.59 | 31.80 | 36,782 | -0.16(-0.50%) |
Mar 03, 2021 | 32.02 | 32.10 | 31.76 | 31.96 | 49,729 | -0.75(-2.29%) |
Mar 02, 2021 | 32.80 | 32.80 | 32.46 | 32.71 | 114,335 | -0.17(-0.52%) |
Mar 01, 2021 | 32.82 | 32.97 | 32.76 | 32.88 | 169,671 | +0.31(+0.95%) |
Feb 26, 2021 | 33.21 | 33.22 | 32.48 | 32.57 | 57,300 | -0.59(-1.79%) |
Feb 25, 2021 | 33.33 | 33.50 | 33.03 | 33.16 | 32,611 | -0.16(-0.47%) |
Feb 24, 2021 | 33.15 | 33.32 | 32.95 | 33.32 | 17,195 | +0.47(+1.42%) |
Feb 23, 2021 | 32.98 | 33.01 | 32.73 | 32.85 | 34,395 | -0.83(-2.47%) |
Feb 22, 2021 | 33.49 | 33.74 | 33.29 | 33.69 | 41,055 | +0.15(+0.43%) |
Feb 19, 2021 | 33.84 | 33.84 | 33.54 | 33.54 | 26,000 | -0.09(-0.25%) |
Feb 18, 2021 | 33.86 | 33.86 | 33.50 | 33.62 | 65,082 | -0.26(-0.75%) |
Feb 17, 2021 | 33.98 | 33.99 | 33.76 | 33.88 | 60,543 | -0.33(-0.95%) |
Feb 16, 2021 | 34.57 | 34.57 | 34.14 | 34.21 | 29,278 | -0.39(-1.12%) |
Feb 12, 2021 | 34.29 | 34.63 | 34.29 | 34.59 | 36,500 | +0.38(+1.13%) |
Feb 11, 2021 | 34.33 | 34.33 | 34.14 | 34.21 | 33,348 | +0.10(+0.29%) |
Feb 10, 2021 | 34.38 | 34.41 | 33.94 | 34.11 | 30,332 | +0.07(+0.21%) |
Feb 09, 2021 | 34.32 | 34.57 | 34.04 | 34.04 | 302,816 | -0.04(-0.12%) |
Feb 08, 2021 | 34.41 | 34.42 | 34.07 | 34.08 | 45,555 | +0.14(+0.41%) |
Feb 05, 2021 | 34.00 | 34.01 | 33.81 | 33.94 | 39,000 | +0.00(+0.00%) |
Feb 04, 2021 | 33.81 | 34.09 | 33.75 | 33.94 | 34,511 | -0.18(-0.53%) |
Feb 03, 2021 | 34.16 | 34.20 | 33.93 | 34.12 | 83,178 | -0.14(-0.41%) |
Feb 02, 2021 | 34.28 | 34.43 | 34.04 | 34.26 | 20,215 | +0.57(+1.71%) |