Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.15 | 32.30 | 31.90 | 31.99 | 238,230 | -0.63(-1.93%) |
Apr 29, 2021 | 32.08 | 33.00 | 32.08 | 32.62 | 407,522 | +0.66(+2.07%) |
Apr 28, 2021 | 32.16 | 32.25 | 31.62 | 31.96 | 169,236 | -0.16(-0.50%) |
Apr 27, 2021 | 31.73 | 32.42 | 31.61 | 32.12 | 253,462 | +0.46(+1.45%) |
Apr 26, 2021 | 31.65 | 31.70 | 31.25 | 31.66 | 314,143 | +0.02(+0.06%) |
Apr 23, 2021 | 31.62 | 31.65 | 31.36 | 31.64 | 224,108 | +0.09(+0.29%) |
Apr 22, 2021 | 31.04 | 31.61 | 30.88 | 31.55 | 402,212 | +0.51(+1.64%) |
Apr 21, 2021 | 30.56 | 31.05 | 30.51 | 31.04 | 571,265 | +0.39(+1.27%) |
Apr 20, 2021 | 31.20 | 31.24 | 30.49 | 30.65 | 417,873 | -0.55(-1.76%) |
Apr 19, 2021 | 31.63 | 31.94 | 31.16 | 31.20 | 250,715 | -0.45(-1.42%) |
Apr 16, 2021 | 32.04 | 32.10 | 31.65 | 31.65 | 327,316 | -0.26(-0.81%) |
Apr 15, 2021 | 31.69 | 32.05 | 31.57 | 31.91 | 186,138 | +0.32(+1.01%) |
Apr 14, 2021 | 32.30 | 32.33 | 31.52 | 31.59 | 275,470 | -0.41(-1.28%) |
Apr 13, 2021 | 32.74 | 32.76 | 31.65 | 32.00 | 274,806 | -0.67(-2.05%) |
Apr 12, 2021 | 32.89 | 33.20 | 32.58 | 32.67 | 185,432 | -0.21(-0.64%) |
Apr 09, 2021 | 32.30 | 33.02 | 32.28 | 32.88 | 225,214 | +0.61(+1.89%) |
Apr 08, 2021 | 32.33 | 32.98 | 32.27 | 32.27 | 251,692 | -0.55(-1.68%) |
Apr 07, 2021 | 32.96 | 33.14 | 32.51 | 32.82 | 216,110 | -0.15(-0.45%) |
Apr 06, 2021 | 32.92 | 33.55 | 32.79 | 32.97 | 171,410 | +0.24(+0.73%) |
Apr 05, 2021 | 32.67 | 32.85 | 32.41 | 32.73 | 213,603 | +0.22(+0.68%) |
Apr 01, 2021 | 32.51 | 32.51 | 32.51 | 0 | +0.55(+1.72%) | |
Mar 31, 2021 | 32.49 | 32.49 | 31.77 | 31.96 | 321,710 | -0.14(-0.44%) |
Mar 30, 2021 | 31.84 | 32.15 | 31.63 | 32.10 | 252,690 | +0.13(+0.41%) |
Mar 29, 2021 | 32.98 | 33.06 | 31.86 | 31.97 | 382,286 | -1.13(-3.41%) |
Mar 26, 2021 | 31.88 | 33.17 | 31.60 | 33.10 | 412,781 | +1.38(+4.35%) |
Mar 25, 2021 | 30.58 | 31.90 | 30.30 | 31.72 | 529,985 | +0.80(+2.59%) |
Mar 24, 2021 | 31.15 | 31.53 | 30.84 | 30.92 | 448,527 | -0.11(-0.35%) |
Mar 23, 2021 | 31.95 | 31.95 | 30.65 | 31.03 | 506,693 | -0.97(-3.03%) |
Mar 22, 2021 | 32.00 | 32.59 | 31.96 | 32.00 | 225,231 | +0.00(+0.00%) |
Mar 19, 2021 | 32.10 | 32.29 | 31.60 | 32.00 | 899,185 | -0.23(-0.71%) |
Mar 18, 2021 | 32.37 | 32.87 | 32.14 | 32.23 | 191,152 | -0.35(-1.07%) |
Mar 17, 2021 | 32.44 | 32.79 | 32.06 | 32.58 | 224,400 | -0.09(-0.28%) |
Mar 16, 2021 | 32.85 | 32.99 | 32.43 | 32.67 | 246,858 | -0.07(-0.21%) |
Mar 15, 2021 | 32.67 | 32.85 | 32.13 | 32.74 | 295,990 | -0.13(-0.40%) |
Mar 12, 2021 | 33.20 | 33.38 | 32.44 | 32.87 | 411,781 | -0.67(-2.00%) |
Mar 11, 2021 | 34.00 | 34.02 | 33.35 | 33.54 | 244,158 | -0.35(-1.03%) |
Mar 10, 2021 | 33.21 | 34.16 | 33.13 | 33.89 | 624,038 | +0.62(+1.86%) |
Mar 09, 2021 | 33.45 | 33.51 | 33.11 | 33.27 | 293,530 | +0.15(+0.45%) |
Mar 08, 2021 | 32.99 | 33.76 | 32.68 | 33.12 | 214,517 | +0.15(+0.45%) |
Mar 05, 2021 | 32.29 | 33.06 | 31.98 | 32.97 | 353,221 | +0.87(+2.71%) |
Mar 04, 2021 | 33.47 | 33.67 | 32.02 | 32.10 | 378,759 | -1.72(-5.09%) |
Mar 03, 2021 | 33.59 | 34.29 | 33.41 | 33.82 | 278,745 | +0.29(+0.86%) |
Mar 02, 2021 | 34.38 | 34.65 | 33.32 | 33.53 | 414,354 | -0.78(-2.27%) |
Mar 01, 2021 | 33.50 | 35.00 | 33.35 | 34.31 | 629,311 | +1.10(+3.31%) |
Feb 26, 2021 | 33.11 | 33.55 | 32.71 | 33.21 | 576,619 | +0.10(+0.30%) |
Feb 25, 2021 | 32.85 | 33.33 | 32.43 | 33.11 | 414,347 | +0.31(+0.95%) |
Feb 24, 2021 | 31.80 | 33.01 | 31.36 | 32.80 | 612,688 | +0.70(+2.18%) |
Feb 23, 2021 | 31.78 | 32.10 | 30.93 | 32.10 | 552,321 | +0.20(+0.63%) |
Feb 22, 2021 | 31.41 | 32.26 | 31.41 | 31.90 | 306,436 | -0.03(-0.09%) |
Feb 19, 2021 | 30.88 | 32.34 | 30.74 | 31.93 | 749,660 | +1.21(+3.94%) |
Feb 18, 2021 | 30.13 | 31.00 | 29.83 | 30.72 | 423,357 | +0.47(+1.55%) |
Feb 17, 2021 | 30.44 | 30.44 | 29.84 | 30.25 | 410,764 | -0.40(-1.31%) |
Feb 16, 2021 | 31.21 | 31.22 | 30.40 | 30.65 | 315,171 | -0.46(-1.48%) |
Feb 12, 2021 | 31.11 | 31.11 | 31.11 | 0 | -0.31(-0.99%) | |
Feb 11, 2021 | 30.00 | 31.62 | 29.99 | 31.42 | 575,011 | +1.37(+4.56%) |
Feb 10, 2021 | 29.38 | 30.35 | 29.35 | 30.05 | 477,262 | +0.50(+1.69%) |
Feb 09, 2021 | 29.33 | 29.63 | 29.10 | 29.55 | 239,680 | +0.09(+0.31%) |
Feb 08, 2021 | 28.75 | 29.60 | 28.75 | 29.46 | 288,346 | +0.82(+2.86%) |
Feb 05, 2021 | 28.66 | 28.88 | 28.40 | 28.64 | 192,575 | +0.11(+0.39%) |
Feb 04, 2021 | 28.71 | 28.75 | 28.31 | 28.53 | 117,389 | -0.17(-0.59%) |
Feb 03, 2021 | 28.48 | 28.90 | 28.13 | 28.70 | 521,753 | +0.41(+1.45%) |
Feb 02, 2021 | 27.20 | 28.49 | 27.20 | 28.29 | 607,848 | +1.10(+4.05%) |