Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.83 | 35.17 | 34.21 | 34.41 | 670,923 | -0.68(-1.93%) |
Apr 29, 2021 | 36.18 | 36.57 | 34.83 | 35.09 | 637,231 | -0.05(-0.13%) |
Apr 28, 2021 | 34.50 | 35.96 | 34.45 | 35.13 | 793,764 | +1.00(+2.93%) |
Apr 27, 2021 | 33.95 | 34.40 | 33.22 | 34.13 | 652,572 | +0.50(+1.49%) |
Apr 26, 2021 | 32.20 | 33.88 | 32.05 | 33.64 | 859,210 | +1.30(+4.02%) |
Apr 23, 2021 | 32.40 | 33.06 | 31.78 | 32.33 | 663,177 | +0.29(+0.91%) |
Apr 22, 2021 | 31.31 | 32.44 | 30.73 | 32.04 | 810,454 | +0.85(+2.72%) |
Apr 21, 2021 | 30.97 | 31.68 | 30.32 | 31.19 | 1,309,199 | -0.11(-0.36%) |
Apr 20, 2021 | 33.28 | 33.29 | 30.83 | 31.31 | 1,177,546 | -2.07(-6.21%) |
Apr 19, 2021 | 32.98 | 33.89 | 32.82 | 33.38 | 485,206 | +0.41(+1.26%) |
Apr 16, 2021 | 33.88 | 34.95 | 32.75 | 32.97 | 624,766 | -0.86(-2.54%) |
Apr 15, 2021 | 34.43 | 34.43 | 33.29 | 33.82 | 534,597 | -0.67(-1.94%) |
Apr 14, 2021 | 33.23 | 35.36 | 33.23 | 34.49 | 877,304 | +1.74(+5.32%) |
Apr 13, 2021 | 32.69 | 33.31 | 32.46 | 32.75 | 505,718 | -0.05(-0.14%) |
Apr 12, 2021 | 33.34 | 33.85 | 32.57 | 32.80 | 691,678 | -0.02(-0.06%) |
Apr 09, 2021 | 33.52 | 34.19 | 32.48 | 32.82 | 976,303 | -0.54(-1.61%) |
Apr 08, 2021 | 32.72 | 33.50 | 32.15 | 33.35 | 796,863 | +0.12(+0.37%) |
Apr 07, 2021 | 32.96 | 33.87 | 32.66 | 33.23 | 687,366 | +0.08(+0.23%) |
Apr 06, 2021 | 33.06 | 34.29 | 32.86 | 33.15 | 968,253 | +0.70(+2.15%) |
Apr 05, 2021 | 33.81 | 33.81 | 31.84 | 32.46 | 726,520 | -1.44(-4.25%) |
Apr 01, 2021 | 32.80 | 34.17 | 32.57 | 33.90 | 697,662 | +1.48(+4.56%) |
Mar 31, 2021 | 32.13 | 33.07 | 31.90 | 32.42 | 1,080,225 | +0.17(+0.53%) |
Mar 30, 2021 | 31.90 | 32.68 | 31.35 | 32.25 | 799,734 | -0.20(-0.61%) |
Mar 29, 2021 | 32.77 | 33.42 | 31.98 | 32.45 | 1,850,877 | -0.69(-2.08%) |
Mar 26, 2021 | 31.70 | 33.21 | 31.67 | 33.14 | 1,446,999 | +2.45(+7.99%) |
Mar 25, 2021 | 29.43 | 30.95 | 28.51 | 30.69 | 1,683,542 | +0.38(+1.24%) |
Mar 24, 2021 | 31.38 | 31.96 | 30.23 | 30.31 | 1,107,372 | +0.17(+0.56%) |
Mar 23, 2021 | 30.68 | 31.50 | 29.85 | 30.14 | 1,339,549 | -1.74(-5.47%) |
Mar 22, 2021 | 33.20 | 33.20 | 31.54 | 31.88 | 963,253 | -1.32(-3.97%) |
Mar 19, 2021 | 31.58 | 33.75 | 31.58 | 33.20 | 2,758,181 | +1.75(+5.57%) |
Mar 18, 2021 | 35.77 | 35.94 | 31.18 | 31.45 | 1,986,241 | -4.64(-12.85%) |
Mar 17, 2021 | 35.37 | 36.58 | 35.07 | 36.09 | 1,050,492 | +0.50(+1.40%) |
Mar 16, 2021 | 36.90 | 37.12 | 35.25 | 35.59 | 1,370,271 | -2.17(-5.74%) |
Mar 15, 2021 | 37.73 | 38.17 | 36.87 | 37.75 | 893,067 | -1.08(-2.79%) |
Mar 12, 2021 | 39.70 | 39.86 | 38.64 | 38.84 | 970,573 | -0.76(-1.93%) |
Mar 11, 2021 | 37.62 | 40.33 | 36.92 | 39.60 | 1,523,140 | +2.31(+6.19%) |
Mar 10, 2021 | 35.37 | 37.67 | 35.36 | 37.29 | 1,701,012 | +1.62(+4.54%) |
Mar 09, 2021 | 35.12 | 36.41 | 34.61 | 35.67 | 983,617 | +0.00(+0.00%) |
Mar 08, 2021 | 36.89 | 37.21 | 34.77 | 35.67 | 1,109,758 | -0.84(-2.30%) |
Mar 05, 2021 | 38.14 | 39.50 | 36.20 | 36.51 | 2,438,582 | -0.43(-1.17%) |
Mar 04, 2021 | 33.67 | 38.28 | 33.67 | 36.94 | 3,200,145 | +3.55(+10.64%) |
Mar 03, 2021 | 33.78 | 35.21 | 33.03 | 33.39 | 1,615,861 | +0.23(+0.68%) |
Mar 02, 2021 | 34.24 | 34.87 | 33.03 | 33.16 | 1,297,686 | -1.28(-3.71%) |
Mar 01, 2021 | 33.99 | 35.32 | 33.32 | 34.44 | 1,609,859 | +1.50(+4.56%) |
Feb 26, 2021 | 32.99 | 33.94 | 32.13 | 32.94 | 1,751,000 | -0.81(-2.40%) |
Feb 25, 2021 | 33.46 | 36.83 | 32.66 | 33.75 | 2,713,060 | +2.10(+6.64%) |
Feb 24, 2021 | 29.76 | 32.21 | 29.53 | 31.65 | 1,828,064 | +2.13(+7.22%) |
Feb 23, 2021 | 28.47 | 29.84 | 27.36 | 29.52 | 1,241,759 | +0.62(+2.15%) |
Feb 22, 2021 | 27.26 | 29.62 | 27.13 | 28.89 | 1,285,111 | +1.86(+6.87%) |
Feb 19, 2021 | 26.40 | 27.14 | 26.38 | 27.04 | 688,537 | +0.65(+2.46%) |
Feb 18, 2021 | 27.32 | 27.56 | 26.25 | 26.39 | 788,135 | -1.12(-4.08%) |
Feb 17, 2021 | 27.31 | 28.07 | 26.94 | 27.51 | 801,594 | -0.06(-0.21%) |
Feb 16, 2021 | 27.83 | 28.51 | 27.45 | 27.57 | 966,187 | +0.61(+2.27%) |
Feb 12, 2021 | 26.42 | 26.96 | 25.85 | 26.95 | 636,756 | +0.74(+2.82%) |
Feb 11, 2021 | 26.28 | 26.66 | 25.15 | 26.21 | 1,027,497 | -0.26(-0.98%) |
Feb 10, 2021 | 25.93 | 26.60 | 25.34 | 26.47 | 1,260,727 | +0.88(+3.42%) |
Feb 09, 2021 | 25.18 | 26.23 | 24.76 | 25.60 | 1,051,216 | +0.20(+0.78%) |
Feb 08, 2021 | 24.64 | 26.01 | 24.55 | 25.40 | 1,539,053 | +1.51(+6.31%) |
Feb 05, 2021 | 23.55 | 24.03 | 23.42 | 23.89 | 656,916 | +0.69(+2.97%) |
Feb 04, 2021 | 23.26 | 23.56 | 22.33 | 23.20 | 529,316 | +0.03(+0.12%) |
Feb 03, 2021 | 21.99 | 23.18 | 21.95 | 23.17 | 871,664 | +1.31(+5.99%) |
Feb 02, 2021 | 22.79 | 22.82 | 21.68 | 21.86 | 827,124 | -0.08(-0.39%) |