Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 31.95 | 32.04 | 30.77 | 31.38 | 983 | -0.12(-0.38%) |
Apr 29, 2021 | 32.10 | 32.58 | 31.44 | 31.50 | 1,602 | -1.08(-3.31%) |
Apr 28, 2021 | 32.16 | 32.94 | 31.32 | 32.58 | 1,104 | -0.84(-2.51%) |
Apr 27, 2021 | 33.72 | 34.26 | 33.30 | 33.42 | 2,556 | -1.44(-4.13%) |
Apr 26, 2021 | 36.60 | 36.60 | 33.84 | 34.86 | 6,925 | -0.90(-2.52%) |
Apr 23, 2021 | 34.04 | 36.24 | 34.04 | 35.76 | 4,466 | +0.42(+1.19%) |
Apr 22, 2021 | 31.19 | 35.34 | 31.19 | 35.34 | 9,964 | +4.56(+14.81%) |
Apr 21, 2021 | 30.30 | 30.90 | 30.24 | 30.78 | 3,057 | +0.60(+1.99%) |
Apr 20, 2021 | 30.93 | 30.93 | 30.00 | 30.18 | 4,219 | -0.96(-3.08%) |
Apr 19, 2021 | 31.74 | 31.74 | 30.66 | 31.14 | 989 | -0.30(-0.95%) |
Apr 16, 2021 | 33.12 | 33.12 | 31.26 | 31.44 | 1,850 | -1.08(-3.32%) |
Apr 15, 2021 | 31.26 | 32.64 | 31.26 | 32.52 | 892 | +0.66(+2.07%) |
Apr 14, 2021 | 33.52 | 33.52 | 31.26 | 31.86 | 1,993 | -0.72(-2.21%) |
Apr 13, 2021 | 32.22 | 33.30 | 32.22 | 32.58 | 1,258 | -0.78(-2.34%) |
Apr 12, 2021 | 33.82 | 34.98 | 32.52 | 33.36 | 2,664 | -0.36(-1.07%) |
Apr 09, 2021 | 33.60 | 34.14 | 33.60 | 33.72 | 1,866 | +0.12(+0.36%) |
Apr 08, 2021 | 34.08 | 35.10 | 33.00 | 33.60 | 4,513 | -0.36(-1.06%) |
Apr 07, 2021 | 35.22 | 35.58 | 33.79 | 33.96 | 10,118 | -2.16(-5.98%) |
Apr 06, 2021 | 34.98 | 37.44 | 34.80 | 36.12 | 6,097 | +0.54(+1.52%) |
Apr 05, 2021 | 37.26 | 38.04 | 35.28 | 35.58 | 2,638 | -1.80(-4.82%) |
Apr 01, 2021 | 35.94 | 41.76 | 35.41 | 37.38 | 24,133 | +1.32(+3.66%) |
Mar 31, 2021 | 33.90 | 37.98 | 33.90 | 36.06 | 5,786 | +1.80(+5.25%) |
Mar 30, 2021 | 33.90 | 36.00 | 31.80 | 34.26 | 15,596 | +0.78(+2.33%) |
Mar 29, 2021 | 32.10 | 33.78 | 31.38 | 33.48 | 8,485 | +2.28(+7.31%) |
Mar 26, 2021 | 31.38 | 32.85 | 30.72 | 31.20 | 3,116 | -0.06(-0.19%) |
Mar 25, 2021 | 32.82 | 34.14 | 31.26 | 31.26 | 12,172 | -2.04(-6.13%) |
Mar 24, 2021 | 34.44 | 34.44 | 33.18 | 33.30 | 2,489 | -0.66(-1.94%) |
Mar 23, 2021 | 34.32 | 35.85 | 33.78 | 33.96 | 5,243 | +0.18(+0.53%) |
Mar 22, 2021 | 35.64 | 36.54 | 33.78 | 33.78 | 3,815 | -0.96(-2.76%) |
Mar 19, 2021 | 38.34 | 38.34 | 34.74 | 34.74 | 7,550 | -2.04(-5.55%) |
Mar 18, 2021 | 37.32 | 38.52 | 36.72 | 36.78 | 3,061 | -0.48(-1.29%) |
Mar 17, 2021 | 38.64 | 38.94 | 37.20 | 37.26 | 2,830 | -0.60(-1.58%) |
Mar 16, 2021 | 39.54 | 39.60 | 37.38 | 37.86 | 2,551 | -1.32(-3.37%) |
Mar 15, 2021 | 38.88 | 39.84 | 38.64 | 39.18 | 3,225 | +0.96(+2.51%) |
Mar 12, 2021 | 38.46 | 39.78 | 36.87 | 38.22 | 2,650 | -1.08(-2.75%) |
Mar 11, 2021 | 41.10 | 44.46 | 39.00 | 39.30 | 26,470 | -0.84(-2.09%) |
Mar 10, 2021 | 38.40 | 40.68 | 36.61 | 40.14 | 13,593 | +2.28(+6.02%) |
Mar 09, 2021 | 35.22 | 38.52 | 35.22 | 37.86 | 4,880 | +3.12(+8.98%) |
Mar 08, 2021 | 35.70 | 37.08 | 33.66 | 34.74 | 3,096 | -0.96(-2.69%) |
Mar 05, 2021 | 36.36 | 36.90 | 33.66 | 35.70 | 13,316 | +0.72(+2.06%) |
Mar 04, 2021 | 38.58 | 40.56 | 33.60 | 34.98 | 14,397 | -3.36(-8.76%) |
Mar 03, 2021 | 40.98 | 40.98 | 37.86 | 38.34 | 9,115 | -1.86(-4.63%) |
Mar 02, 2021 | 40.44 | 41.40 | 40.08 | 40.20 | 5,513 | -0.06(-0.15%) |
Mar 01, 2021 | 40.50 | 42.98 | 40.26 | 40.26 | 2,501 | +0.06(+0.15%) |
Feb 26, 2021 | 43.08 | 44.64 | 39.90 | 40.20 | 10,816 | -2.34(-5.50%) |
Feb 25, 2021 | 44.10 | 45.96 | 42.06 | 42.54 | 6,887 | -1.32(-3.01%) |
Feb 24, 2021 | 42.54 | 45.00 | 42.24 | 43.86 | 6,272 | +1.86(+4.43%) |
Feb 23, 2021 | 44.16 | 44.94 | 41.49 | 42.00 | 15,912 | -3.54(-7.77%) |
Feb 22, 2021 | 46.50 | 47.28 | 45.06 | 45.54 | 8,069 | -1.44(-3.07%) |
Feb 19, 2021 | 46.86 | 47.70 | 45.06 | 46.98 | 15,066 | +0.12(+0.26%) |
Feb 18, 2021 | 45.72 | 47.88 | 45.72 | 46.86 | 19,869 | +0.00(+0.00%) |
Feb 17, 2021 | 45.78 | 49.74 | 43.26 | 46.86 | 99,074 | +4.56(+10.78%) |
Feb 16, 2021 | 43.20 | 43.71 | 41.10 | 42.30 | 17,463 | -0.90(-2.08%) |
Feb 12, 2021 | 42.96 | 45.76 | 42.86 | 43.20 | 8,733 | +0.24(+0.56%) |
Feb 11, 2021 | 43.92 | 44.76 | 42.96 | 42.96 | 7,274 | -0.06(-0.14%) |
Feb 10, 2021 | 44.46 | 44.58 | 42.90 | 43.02 | 6,500 | -0.60(-1.38%) |
Feb 09, 2021 | 45.72 | 45.93 | 43.50 | 43.62 | 12,853 | -2.28(-4.97%) |
Feb 08, 2021 | 43.98 | 46.08 | 43.41 | 45.90 | 12,026 | +3.00(+6.99%) |
Feb 05, 2021 | 46.32 | 46.98 | 42.42 | 42.90 | 10,100 | -3.60(-7.74%) |
Feb 04, 2021 | 46.08 | 47.88 | 46.08 | 46.50 | 13,668 | +1.38(+3.06%) |
Feb 03, 2021 | 46.74 | 48.96 | 43.02 | 45.12 | 28,364 | -2.58(-5.41%) |
Feb 02, 2021 | 43.56 | 54.96 | 42.60 | 47.70 | 183,485 | +3.90(+8.90%) |