Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.44 | 34.80 | 33.06 | 34.80 | 43,899 | +1.25(+3.73%) |
Apr 29, 2021 | 32.91 | 33.72 | 32.62 | 33.55 | 37,147 | +0.74(+2.26%) |
Apr 28, 2021 | 33.53 | 33.53 | 32.08 | 32.81 | 24,836 | -0.67(-2.01%) |
Apr 27, 2021 | 34.33 | 34.35 | 32.76 | 33.48 | 28,233 | -0.85(-2.47%) |
Apr 26, 2021 | 33.05 | 34.52 | 32.76 | 34.33 | 34,808 | +1.64(+5.01%) |
Apr 23, 2021 | 32.09 | 32.74 | 31.79 | 32.69 | 26,152 | +0.85(+2.66%) |
Apr 22, 2021 | 32.17 | 32.35 | 31.77 | 31.85 | 18,842 | -0.02(-0.06%) |
Apr 21, 2021 | 31.41 | 32.62 | 30.94 | 31.87 | 34,786 | +0.10(+0.30%) |
Apr 20, 2021 | 32.86 | 33.24 | 31.50 | 31.77 | 30,897 | -1.48(-4.46%) |
Apr 19, 2021 | 33.27 | 33.27 | 32.33 | 33.25 | 24,692 | -0.05(-0.14%) |
Apr 16, 2021 | 33.43 | 33.68 | 32.77 | 33.30 | 22,312 | -0.23(-0.69%) |
Apr 15, 2021 | 34.28 | 34.38 | 33.20 | 33.53 | 20,552 | -0.61(-1.78%) |
Apr 14, 2021 | 33.74 | 34.43 | 33.74 | 34.14 | 13,482 | +0.40(+1.20%) |
Apr 13, 2021 | 34.11 | 34.11 | 33.48 | 33.73 | 14,039 | -0.12(-0.34%) |
Apr 12, 2021 | 34.52 | 34.54 | 33.37 | 33.85 | 23,135 | -0.43(-1.26%) |
Apr 09, 2021 | 33.56 | 34.45 | 33.56 | 34.28 | 35,493 | +0.96(+2.89%) |
Apr 08, 2021 | 32.97 | 33.32 | 32.62 | 33.32 | 10,833 | +0.55(+1.67%) |
Apr 07, 2021 | 33.78 | 34.13 | 32.54 | 32.77 | 24,973 | -0.83(-2.48%) |
Apr 06, 2021 | 33.23 | 34.00 | 33.13 | 33.61 | 21,520 | +0.12(+0.34%) |
Apr 05, 2021 | 34.06 | 35.02 | 33.40 | 33.49 | 45,435 | -0.53(-1.55%) |
Apr 01, 2021 | 33.12 | 34.05 | 32.79 | 34.02 | 16,364 | +1.16(+3.53%) |
Mar 31, 2021 | 33.35 | 33.35 | 32.64 | 32.86 | 11,238 | -0.64(-1.92%) |
Mar 30, 2021 | 33.61 | 34.03 | 33.31 | 33.50 | 5,513 | -0.27(-0.80%) |
Mar 29, 2021 | 34.01 | 34.25 | 33.77 | 33.77 | 20,169 | -0.51(-1.48%) |
Mar 26, 2021 | 34.01 | 34.30 | 34.01 | 34.28 | 7,400 | +0.34(+0.99%) |
Mar 25, 2021 | 33.24 | 34.06 | 32.86 | 33.94 | 28,961 | +0.65(+1.96%) |
Mar 24, 2021 | 34.30 | 34.62 | 33.29 | 33.29 | 13,266 | -0.48(-1.42%) |
Mar 23, 2021 | 33.76 | 34.23 | 33.20 | 33.77 | 15,855 | +0.01(+0.03%) |
Mar 22, 2021 | 34.13 | 34.23 | 33.12 | 33.76 | 39,130 | -0.36(-1.07%) |
Mar 19, 2021 | 33.82 | 34.13 | 33.14 | 34.13 | 41,171 | +0.43(+1.28%) |
Mar 18, 2021 | 32.32 | 33.69 | 31.96 | 33.69 | 55,798 | +1.67(+5.21%) |
Mar 17, 2021 | 31.97 | 32.48 | 31.21 | 32.02 | 21,940 | -0.01(-0.03%) |
Mar 16, 2021 | 32.07 | 32.19 | 31.43 | 32.03 | 19,709 | -0.25(-0.77%) |
Mar 15, 2021 | 32.52 | 33.13 | 31.91 | 32.28 | 23,450 | -0.60(-1.84%) |
Mar 12, 2021 | 32.31 | 32.99 | 32.19 | 32.89 | 30,435 | +0.37(+1.15%) |
Mar 11, 2021 | 32.56 | 33.29 | 32.04 | 32.51 | 34,892 | -0.04(-0.12%) |
Mar 10, 2021 | 32.56 | 32.57 | 32.14 | 32.55 | 19,977 | +0.04(+0.12%) |
Mar 09, 2021 | 33.07 | 33.07 | 32.27 | 32.51 | 17,086 | -0.67(-2.02%) |
Mar 08, 2021 | 34.11 | 34.11 | 32.73 | 33.19 | 28,667 | +0.13(+0.41%) |
Mar 05, 2021 | 32.57 | 34.11 | 32.57 | 33.05 | 42,734 | +0.76(+2.35%) |
Mar 04, 2021 | 32.14 | 34.11 | 30.94 | 32.29 | 77,800 | +0.15(+0.48%) |
Mar 03, 2021 | 31.63 | 32.72 | 31.45 | 32.14 | 27,004 | +0.89(+2.86%) |
Mar 02, 2021 | 29.66 | 31.57 | 29.66 | 31.25 | 18,614 | +1.20(+3.99%) |
Mar 01, 2021 | 29.64 | 31.88 | 29.09 | 30.05 | 12,361 | +0.98(+3.37%) |
Feb 26, 2021 | 29.18 | 29.89 | 28.88 | 29.07 | 14,905 | +0.16(+0.56%) |
Feb 25, 2021 | 28.70 | 30.15 | 28.40 | 28.91 | 21,254 | +0.28(+0.97%) |
Feb 24, 2021 | 28.92 | 29.35 | 28.49 | 28.63 | 26,373 | -0.01(-0.03%) |
Feb 23, 2021 | 28.52 | 29.27 | 28.12 | 28.64 | 26,169 | +0.06(+0.20%) |
Feb 22, 2021 | 27.47 | 28.58 | 27.21 | 28.58 | 27,297 | +1.40(+5.15%) |
Feb 19, 2021 | 26.63 | 27.30 | 26.63 | 27.18 | 14,905 | +0.51(+1.91%) |
Feb 18, 2021 | 26.97 | 27.16 | 26.38 | 26.67 | 14,080 | -0.49(-1.80%) |
Feb 17, 2021 | 26.99 | 27.31 | 26.77 | 27.16 | 8,635 | +0.19(+0.71%) |
Feb 16, 2021 | 27.02 | 27.21 | 26.40 | 26.97 | 11,120 | +0.44(+1.66%) |
Feb 12, 2021 | 26.63 | 27.24 | 25.94 | 26.53 | 9,485 | -0.10(-0.36%) |
Feb 11, 2021 | 25.83 | 26.87 | 25.83 | 26.62 | 13,085 | +0.74(+2.85%) |
Feb 10, 2021 | 25.81 | 26.32 | 25.81 | 25.88 | 5,810 | +0.14(+0.56%) |
Feb 09, 2021 | 25.90 | 27.21 | 25.74 | 25.74 | 26,763 | +0.00(+0.00%) |
Feb 08, 2021 | 25.30 | 25.74 | 24.73 | 25.74 | 6,581 | +0.90(+3.63%) |
Feb 05, 2021 | 23.98 | 24.84 | 23.78 | 24.84 | 15,843 | +1.24(+5.24%) |
Feb 04, 2021 | 23.27 | 23.99 | 23.27 | 23.60 | 14,083 | +0.22(+0.94%) |
Feb 03, 2021 | 23.22 | 23.38 | 23.03 | 23.38 | 10,722 | -0.06(-0.25%) |
Feb 02, 2021 | 22.74 | 23.58 | 22.74 | 23.44 | 6,237 | +0.64(+2.82%) |