Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.58 | 35.07 | 34.33 | 34.42 | 235,131 | -0.53(-1.51%) |
Apr 29, 2021 | 35.12 | 35.53 | 34.82 | 34.95 | 128,003 | +0.25(+0.71%) |
Apr 28, 2021 | 35.00 | 35.69 | 34.69 | 34.70 | 90,810 | -0.31(-0.88%) |
Apr 27, 2021 | 35.78 | 35.98 | 34.49 | 35.01 | 183,206 | -0.29(-0.82%) |
Apr 26, 2021 | 35.80 | 36.31 | 35.06 | 35.30 | 121,184 | -0.49(-1.37%) |
Apr 23, 2021 | 34.52 | 36.00 | 34.52 | 35.79 | 192,200 | +1.27(+3.68%) |
Apr 22, 2021 | 34.90 | 35.17 | 34.51 | 34.52 | 109,187 | -0.45(-1.27%) |
Apr 21, 2021 | 34.20 | 35.07 | 34.20 | 34.97 | 109,265 | +0.74(+2.18%) |
Apr 20, 2021 | 35.13 | 35.34 | 34.20 | 34.22 | 141,886 | -1.24(-3.48%) |
Apr 19, 2021 | 35.47 | 35.94 | 34.98 | 35.46 | 108,004 | -0.06(-0.18%) |
Apr 16, 2021 | 35.76 | 35.88 | 35.22 | 35.52 | 84,871 | +0.23(+0.64%) |
Apr 15, 2021 | 35.40 | 35.57 | 34.68 | 35.29 | 93,329 | -0.14(-0.38%) |
Apr 14, 2021 | 34.98 | 35.78 | 34.98 | 35.43 | 101,516 | +0.43(+1.22%) |
Apr 13, 2021 | 35.59 | 35.89 | 34.99 | 35.00 | 105,798 | -0.86(-2.41%) |
Apr 12, 2021 | 35.91 | 36.06 | 35.62 | 35.86 | 106,343 | +0.10(+0.28%) |
Apr 09, 2021 | 35.80 | 35.88 | 35.47 | 35.76 | 135,508 | +0.16(+0.46%) |
Apr 08, 2021 | 35.53 | 35.65 | 34.97 | 35.60 | 162,646 | -0.03(-0.08%) |
Apr 07, 2021 | 35.94 | 35.96 | 35.32 | 35.63 | 173,794 | -0.15(-0.41%) |
Apr 06, 2021 | 36.09 | 36.29 | 35.60 | 35.77 | 150,823 | -0.39(-1.08%) |
Apr 05, 2021 | 36.56 | 37.06 | 35.77 | 36.16 | 211,544 | +0.25(+0.68%) |
Apr 01, 2021 | 36.01 | 36.09 | 35.49 | 35.92 | 141,122 | -0.33(-0.90%) |
Mar 31, 2021 | 36.49 | 37.18 | 35.92 | 36.25 | 214,779 | -0.43(-1.16%) |
Mar 30, 2021 | 36.75 | 37.38 | 36.61 | 36.67 | 126,991 | +0.25(+0.70%) |
Mar 29, 2021 | 36.59 | 37.61 | 36.14 | 36.42 | 197,970 | -0.61(-1.64%) |
Mar 26, 2021 | 36.36 | 37.12 | 35.99 | 37.03 | 105,126 | +1.07(+2.98%) |
Mar 25, 2021 | 35.09 | 36.09 | 34.53 | 35.96 | 130,898 | +0.64(+1.83%) |
Mar 24, 2021 | 35.70 | 36.67 | 35.03 | 35.31 | 148,726 | +0.09(+0.26%) |
Mar 23, 2021 | 35.78 | 36.16 | 34.97 | 35.22 | 177,736 | -1.04(-2.86%) |
Mar 22, 2021 | 37.09 | 37.09 | 35.99 | 36.26 | 126,007 | -1.24(-3.32%) |
Mar 19, 2021 | 36.42 | 37.65 | 35.78 | 37.50 | 652,445 | +0.37(+1.00%) |
Mar 18, 2021 | 37.53 | 38.26 | 36.77 | 37.13 | 174,455 | +0.10(+0.27%) |
Mar 17, 2021 | 37.09 | 37.81 | 36.68 | 37.03 | 157,269 | -0.38(-1.02%) |
Mar 16, 2021 | 37.39 | 37.77 | 36.97 | 37.41 | 187,243 | -0.22(-0.58%) |
Mar 15, 2021 | 38.62 | 38.62 | 36.99 | 37.63 | 169,002 | -0.86(-2.24%) |
Mar 12, 2021 | 38.15 | 38.87 | 37.85 | 38.49 | 162,258 | +0.73(+1.92%) |
Mar 11, 2021 | 37.60 | 37.86 | 37.33 | 37.76 | 144,723 | -0.05(-0.12%) |
Mar 10, 2021 | 36.50 | 38.01 | 36.39 | 37.81 | 211,250 | +1.01(+2.74%) |
Mar 09, 2021 | 36.98 | 37.42 | 36.06 | 36.80 | 158,894 | -0.32(-0.86%) |
Mar 08, 2021 | 36.29 | 37.38 | 35.86 | 37.12 | 193,102 | +1.44(+4.05%) |
Mar 05, 2021 | 35.01 | 35.83 | 34.77 | 35.67 | 219,169 | +1.32(+3.83%) |
Mar 04, 2021 | 34.15 | 35.27 | 33.87 | 34.36 | 183,322 | +0.22(+0.64%) |
Mar 03, 2021 | 33.59 | 34.97 | 33.53 | 34.14 | 171,327 | +0.71(+2.12%) |
Mar 02, 2021 | 33.67 | 33.77 | 33.16 | 33.43 | 98,402 | -0.28(-0.84%) |
Mar 01, 2021 | 33.63 | 33.84 | 33.21 | 33.71 | 94,142 | +0.80(+2.43%) |
Feb 26, 2021 | 33.80 | 33.83 | 32.21 | 32.91 | 212,675 | -0.93(-2.74%) |
Feb 25, 2021 | 34.07 | 34.40 | 33.71 | 33.84 | 172,230 | -0.16(-0.48%) |
Feb 24, 2021 | 33.60 | 34.25 | 33.39 | 34.00 | 158,184 | +0.73(+2.20%) |
Feb 23, 2021 | 33.36 | 34.20 | 32.87 | 33.27 | 172,010 | +0.32(+0.99%) |
Feb 22, 2021 | 32.28 | 33.05 | 31.82 | 32.95 | 115,051 | +0.75(+2.33%) |
Feb 19, 2021 | 31.93 | 32.27 | 31.89 | 32.20 | 181,729 | +0.41(+1.31%) |
Feb 18, 2021 | 31.97 | 32.33 | 31.70 | 31.78 | 126,421 | -0.31(-0.96%) |
Feb 17, 2021 | 32.46 | 32.46 | 31.78 | 32.09 | 106,211 | -0.01(-0.03%) |
Feb 16, 2021 | 32.12 | 32.40 | 31.88 | 32.10 | 112,097 | +0.09(+0.28%) |
Feb 12, 2021 | 31.86 | 32.28 | 31.69 | 32.01 | 98,348 | +0.01(+0.03%) |
Feb 11, 2021 | 31.97 | 32.36 | 31.48 | 32.00 | 196,136 | -0.04(-0.11%) |
Feb 10, 2021 | 32.35 | 32.61 | 31.96 | 32.04 | 154,992 | -0.10(-0.31%) |
Feb 09, 2021 | 31.67 | 32.30 | 31.34 | 32.13 | 140,629 | +0.33(+1.05%) |
Feb 08, 2021 | 31.27 | 31.80 | 31.12 | 31.80 | 140,498 | +0.76(+2.44%) |
Feb 05, 2021 | 31.19 | 31.35 | 30.66 | 31.04 | 115,978 | -0.14(-0.46%) |
Feb 04, 2021 | 30.63 | 31.35 | 30.33 | 31.19 | 173,876 | +0.83(+2.73%) |
Feb 03, 2021 | 30.30 | 30.47 | 29.87 | 30.36 | 129,479 | -0.21(-0.68%) |
Feb 02, 2021 | 30.51 | 30.80 | 29.89 | 30.57 | 102,286 | +0.61(+2.05%) |