Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.90 | 40.42 | 39.45 | 39.69 | 249,467 | -0.24(-0.61%) |
Apr 29, 2021 | 39.42 | 40.39 | 39.41 | 39.94 | 196,537 | +0.90(+2.31%) |
Apr 28, 2021 | 38.96 | 39.24 | 37.90 | 39.04 | 168,592 | +0.20(+0.51%) |
Apr 27, 2021 | 41.14 | 43.08 | 38.10 | 38.84 | 495,356 | +3.43(+9.70%) |
Apr 26, 2021 | 36.19 | 36.26 | 35.27 | 35.41 | 300,704 | -0.65(-1.80%) |
Apr 23, 2021 | 35.07 | 36.40 | 35.05 | 36.05 | 104,113 | +1.03(+2.95%) |
Apr 22, 2021 | 35.49 | 35.59 | 34.68 | 35.02 | 157,644 | +0.07(+0.19%) |
Apr 21, 2021 | 34.51 | 35.06 | 34.45 | 34.96 | 54,180 | +0.49(+1.42%) |
Apr 20, 2021 | 34.84 | 35.40 | 33.69 | 34.47 | 105,298 | -0.28(-0.81%) |
Apr 19, 2021 | 35.27 | 35.27 | 34.33 | 34.75 | 107,355 | -0.45(-1.28%) |
Apr 16, 2021 | 35.18 | 36.20 | 35.07 | 35.20 | 68,094 | +0.01(+0.03%) |
Apr 15, 2021 | 35.58 | 35.88 | 34.82 | 35.19 | 50,774 | -0.19(-0.53%) |
Apr 14, 2021 | 34.72 | 36.67 | 34.37 | 35.38 | 126,257 | +0.60(+1.73%) |
Apr 13, 2021 | 34.72 | 34.90 | 34.20 | 34.78 | 317,685 | -0.04(-0.11%) |
Apr 12, 2021 | 34.94 | 35.42 | 34.27 | 34.81 | 52,896 | -0.12(-0.35%) |
Apr 09, 2021 | 34.95 | 35.26 | 34.26 | 34.94 | 156,116 | -0.01(-0.03%) |
Apr 08, 2021 | 34.39 | 34.96 | 34.03 | 34.95 | 55,456 | +0.61(+1.78%) |
Apr 07, 2021 | 34.96 | 34.96 | 34.14 | 34.34 | 85,423 | -0.43(-1.24%) |
Apr 06, 2021 | 34.73 | 35.41 | 34.51 | 34.77 | 90,374 | +0.19(+0.54%) |
Apr 05, 2021 | 34.60 | 34.93 | 34.35 | 34.58 | 71,683 | +0.23(+0.68%) |
Apr 01, 2021 | 33.57 | 35.01 | 33.55 | 34.35 | 83,866 | +0.83(+2.46%) |
Mar 31, 2021 | 32.96 | 33.92 | 32.49 | 33.52 | 203,559 | +0.53(+1.62%) |
Mar 30, 2021 | 32.58 | 33.26 | 32.58 | 32.98 | 94,620 | +0.40(+1.24%) |
Mar 29, 2021 | 33.15 | 34.54 | 32.29 | 32.58 | 131,194 | -0.57(-1.73%) |
Mar 26, 2021 | 33.29 | 34.05 | 32.56 | 33.15 | 106,351 | +0.27(+0.83%) |
Mar 25, 2021 | 32.08 | 33.11 | 31.20 | 32.88 | 106,578 | +0.62(+1.92%) |
Mar 24, 2021 | 32.77 | 33.67 | 32.23 | 32.26 | 113,401 | -0.06(-0.17%) |
Mar 23, 2021 | 33.58 | 33.88 | 32.08 | 32.32 | 135,662 | -1.58(-4.65%) |
Mar 22, 2021 | 35.42 | 35.42 | 33.68 | 33.90 | 80,942 | -1.39(-3.94%) |
Mar 19, 2021 | 35.77 | 36.51 | 35.11 | 35.28 | 280,157 | -0.62(-1.73%) |
Mar 18, 2021 | 34.99 | 36.83 | 34.99 | 35.90 | 280,233 | +0.86(+2.46%) |
Mar 17, 2021 | 35.11 | 35.69 | 34.57 | 35.04 | 122,559 | -0.08(-0.24%) |
Mar 16, 2021 | 35.49 | 35.49 | 34.66 | 35.12 | 107,691 | -0.35(-0.98%) |
Mar 15, 2021 | 35.69 | 36.03 | 35.09 | 35.47 | 82,012 | -0.46(-1.28%) |
Mar 12, 2021 | 36.10 | 37.13 | 35.66 | 35.93 | 130,328 | -0.03(-0.08%) |
Mar 11, 2021 | 35.03 | 36.22 | 34.88 | 35.96 | 154,656 | +0.82(+2.32%) |
Mar 10, 2021 | 35.21 | 35.80 | 34.70 | 35.14 | 111,275 | +0.47(+1.35%) |
Mar 09, 2021 | 35.92 | 35.92 | 34.39 | 34.67 | 91,708 | -0.95(-2.66%) |
Mar 08, 2021 | 34.99 | 36.26 | 34.99 | 35.62 | 146,741 | +0.74(+2.13%) |
Mar 05, 2021 | 34.22 | 34.90 | 33.48 | 34.88 | 128,090 | +1.18(+3.51%) |
Mar 04, 2021 | 33.71 | 34.38 | 33.31 | 33.70 | 118,611 | +0.13(+0.39%) |
Mar 03, 2021 | 33.04 | 34.58 | 32.74 | 33.57 | 103,221 | +0.68(+2.07%) |
Mar 02, 2021 | 34.03 | 34.26 | 32.83 | 32.88 | 80,537 | -1.22(-3.59%) |
Mar 01, 2021 | 34.59 | 34.70 | 33.58 | 34.11 | 79,930 | +0.57(+1.70%) |
Feb 26, 2021 | 34.30 | 35.81 | 32.87 | 33.54 | 114,823 | -0.90(-2.61%) |
Feb 25, 2021 | 35.09 | 35.41 | 34.20 | 34.44 | 226,354 | -0.97(-2.74%) |
Feb 24, 2021 | 34.04 | 35.89 | 33.11 | 35.41 | 140,809 | +1.60(+4.73%) |
Feb 23, 2021 | 33.55 | 35.85 | 33.02 | 33.81 | 335,695 | +0.26(+0.78%) |
Feb 22, 2021 | 31.14 | 33.72 | 31.07 | 33.55 | 193,357 | +2.41(+7.74%) |
Feb 19, 2021 | 30.69 | 31.52 | 30.61 | 31.14 | 141,896 | +0.36(+1.18%) |
Feb 18, 2021 | 31.36 | 31.44 | 30.69 | 30.77 | 62,675 | -0.69(-2.20%) |
Feb 17, 2021 | 31.57 | 31.82 | 31.31 | 31.46 | 120,904 | -0.07(-0.21%) |
Feb 16, 2021 | 31.95 | 32.40 | 31.45 | 31.53 | 91,450 | -0.59(-1.83%) |
Feb 12, 2021 | 31.59 | 32.38 | 31.56 | 32.12 | 74,907 | +0.36(+1.15%) |
Feb 11, 2021 | 31.77 | 32.11 | 31.21 | 31.75 | 104,773 | -0.02(-0.06%) |
Feb 10, 2021 | 31.39 | 32.03 | 31.05 | 31.77 | 96,801 | +0.50(+1.58%) |
Feb 09, 2021 | 31.04 | 31.53 | 30.64 | 31.28 | 87,381 | +0.33(+1.06%) |
Feb 08, 2021 | 29.33 | 30.95 | 29.33 | 30.95 | 66,482 | +2.02(+6.98%) |
Feb 05, 2021 | 29.10 | 29.24 | 28.71 | 28.93 | 84,217 | +0.24(+0.85%) |
Feb 04, 2021 | 28.35 | 28.81 | 28.17 | 28.69 | 62,471 | +0.34(+1.19%) |
Feb 03, 2021 | 27.71 | 28.53 | 27.54 | 28.35 | 107,595 | +0.53(+1.91%) |
Feb 02, 2021 | 28.13 | 28.16 | 27.59 | 27.82 | 63,374 | -0.12(-0.43%) |