Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.34 | 32.83 | 31.64 | 31.71 | 5,742 | -0.56(-1.74%) |
Apr 29, 2021 | 33.25 | 33.49 | 31.99 | 32.27 | 9,657 | -0.84(-2.54%) |
Apr 28, 2021 | 31.92 | 33.38 | 31.50 | 33.11 | 5,939 | +1.19(+3.73%) |
Apr 27, 2021 | 33.46 | 33.81 | 31.50 | 31.92 | 26,302 | -1.33(-4.00%) |
Apr 26, 2021 | 32.20 | 34.09 | 32.20 | 33.25 | 20,299 | +0.84(+2.59%) |
Apr 23, 2021 | 32.48 | 33.81 | 30.45 | 32.41 | 34,828 | +0.14(+0.43%) |
Apr 22, 2021 | 33.46 | 34.44 | 31.57 | 32.27 | 18,410 | -0.56(-1.71%) |
Apr 21, 2021 | 33.88 | 34.79 | 31.50 | 32.83 | 23,872 | -0.91(-2.70%) |
Apr 20, 2021 | 34.09 | 34.86 | 33.60 | 33.74 | 4,146 | -0.63(-1.83%) |
Apr 19, 2021 | 34.93 | 34.94 | 33.95 | 34.37 | 6,084 | -0.91(-2.58%) |
Apr 16, 2021 | 35.70 | 36.05 | 34.37 | 35.28 | 7,900 | -0.70(-1.95%) |
Apr 15, 2021 | 36.33 | 36.33 | 35.35 | 35.98 | 7,627 | -0.35(-0.96%) |
Apr 14, 2021 | 35.70 | 37.10 | 35.42 | 36.33 | 5,220 | +0.63(+1.76%) |
Apr 13, 2021 | 36.89 | 36.89 | 35.35 | 35.70 | 12,172 | -1.12(-3.04%) |
Apr 12, 2021 | 36.96 | 37.24 | 36.03 | 36.82 | 5,670 | -0.14(-0.38%) |
Apr 09, 2021 | 37.45 | 37.94 | 36.47 | 36.96 | 5,185 | -0.77(-2.04%) |
Apr 08, 2021 | 35.77 | 37.87 | 35.77 | 37.73 | 6,660 | +2.03(+5.69%) |
Apr 07, 2021 | 37.38 | 38.01 | 35.70 | 35.70 | 8,159 | -1.82(-4.85%) |
Apr 06, 2021 | 37.17 | 38.64 | 36.96 | 37.52 | 25,509 | +0.14(+0.37%) |
Apr 05, 2021 | 37.52 | 38.50 | 36.40 | 37.38 | 16,617 | +0.63(+1.71%) |
Apr 01, 2021 | 38.01 | 38.60 | 36.40 | 36.75 | 30,971 | -0.84(-2.23%) |
Mar 31, 2021 | 35.63 | 38.59 | 35.07 | 37.59 | 49,096 | +2.17(+6.13%) |
Mar 30, 2021 | 34.09 | 36.40 | 33.25 | 35.42 | 26,247 | +1.33(+3.90%) |
Mar 29, 2021 | 34.44 | 36.05 | 33.25 | 34.09 | 18,832 | -0.63(-1.81%) |
Mar 26, 2021 | 35.00 | 35.98 | 34.65 | 34.72 | 22,457 | -0.28(-0.80%) |
Mar 25, 2021 | 35.49 | 35.84 | 34.16 | 35.00 | 19,183 | +0.00(+0.00%) |
Mar 24, 2021 | 37.80 | 38.71 | 34.86 | 35.00 | 17,089 | -2.66(-7.06%) |
Mar 23, 2021 | 38.99 | 40.25 | 37.31 | 37.66 | 8,147 | -1.61(-4.10%) |
Mar 22, 2021 | 38.99 | 40.15 | 37.80 | 39.27 | 10,307 | +0.56(+1.45%) |
Mar 19, 2021 | 38.22 | 39.90 | 37.80 | 38.71 | 3,828 | +0.56(+1.47%) |
Mar 18, 2021 | 40.81 | 41.44 | 37.80 | 38.15 | 16,281 | -2.24(-5.55%) |
Mar 17, 2021 | 37.73 | 41.93 | 36.96 | 40.39 | 27,011 | +2.59(+6.85%) |
Mar 16, 2021 | 38.71 | 39.41 | 37.45 | 37.80 | 6,595 | -0.70(-1.82%) |
Mar 15, 2021 | 39.06 | 39.83 | 37.52 | 38.50 | 9,895 | -0.84(-2.14%) |
Mar 12, 2021 | 36.89 | 41.23 | 36.89 | 39.34 | 21,271 | +1.54(+4.07%) |
Mar 11, 2021 | 39.13 | 39.13 | 36.47 | 37.80 | 16,427 | -0.70(-1.82%) |
Mar 10, 2021 | 37.24 | 40.39 | 35.70 | 38.50 | 29,431 | -0.70(-1.79%) |
Mar 09, 2021 | 38.36 | 40.25 | 38.08 | 39.20 | 22,918 | +2.10(+5.66%) |
Mar 08, 2021 | 34.30 | 38.01 | 33.82 | 37.10 | 23,064 | +1.96(+5.58%) |
Mar 05, 2021 | 36.40 | 36.94 | 31.22 | 35.14 | 33,671 | -1.19(-3.28%) |
Mar 04, 2021 | 38.15 | 38.99 | 35.00 | 36.33 | 17,891 | -2.38(-6.15%) |
Mar 03, 2021 | 38.22 | 39.20 | 35.63 | 38.71 | 18,224 | +2.73(+7.59%) |
Mar 02, 2021 | 38.22 | 38.57 | 35.91 | 35.98 | 12,652 | -2.38(-6.20%) |
Mar 01, 2021 | 35.84 | 38.66 | 35.77 | 38.36 | 11,558 | +2.52(+7.03%) |
Feb 26, 2021 | 39.41 | 39.41 | 35.07 | 35.84 | 19,357 | -1.19(-3.21%) |
Feb 25, 2021 | 40.25 | 40.25 | 36.54 | 37.03 | 12,134 | -2.17(-5.54%) |
Feb 24, 2021 | 36.40 | 39.20 | 35.42 | 39.20 | 11,181 | +2.45(+6.67%) |
Feb 23, 2021 | 36.40 | 37.10 | 33.39 | 36.75 | 14,307 | +0.63(+1.74%) |
Feb 22, 2021 | 40.67 | 41.16 | 35.77 | 36.12 | 36,292 | -3.85(-9.63%) |
Feb 19, 2021 | 38.50 | 40.48 | 38.36 | 39.97 | 7,700 | +1.26(+3.25%) |
Feb 18, 2021 | 39.55 | 40.24 | 37.94 | 38.71 | 9,636 | -1.61(-3.99%) |
Feb 17, 2021 | 41.44 | 41.51 | 39.34 | 40.32 | 7,785 | -1.19(-2.87%) |
Feb 16, 2021 | 39.48 | 41.51 | 38.29 | 41.51 | 13,635 | +2.59(+6.65%) |
Feb 12, 2021 | 39.76 | 40.60 | 38.64 | 38.92 | 9,542 | -0.77(-1.94%) |
Feb 11, 2021 | 41.72 | 41.93 | 37.94 | 39.69 | 46,998 | -1.40(-3.41%) |
Feb 10, 2021 | 41.30 | 42.00 | 39.27 | 41.09 | 13,545 | +0.28(+0.69%) |
Feb 09, 2021 | 40.04 | 41.51 | 38.57 | 40.81 | 20,887 | +0.28(+0.69%) |
Feb 08, 2021 | 42.00 | 42.35 | 39.97 | 40.53 | 31,487 | -1.82(-4.30%) |
Feb 05, 2021 | 39.48 | 42.49 | 38.85 | 42.35 | 55,157 | +3.50(+9.01%) |
Feb 04, 2021 | 36.33 | 40.32 | 36.06 | 38.85 | 30,477 | +2.80(+7.77%) |
Feb 03, 2021 | 35.07 | 36.33 | 35.07 | 36.05 | 13,562 | +0.56(+1.58%) |
Feb 02, 2021 | 35.70 | 36.26 | 34.30 | 35.49 | 15,478 | +0.07(+0.20%) |