Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 31.14 | 31.50 | 30.61 | 30.74 | 172,440 | -0.59(-1.89%) |
Apr 29, 2021 | 31.68 | 31.71 | 31.02 | 31.33 | 163,355 | +0.12(+0.38%) |
Apr 28, 2021 | 30.83 | 31.51 | 30.47 | 31.21 | 97,723 | +0.32(+1.05%) |
Apr 27, 2021 | 30.98 | 30.98 | 30.28 | 30.89 | 259,434 | -0.18(-0.56%) |
Apr 26, 2021 | 30.96 | 31.47 | 29.88 | 31.07 | 130,277 | +0.14(+0.45%) |
Apr 23, 2021 | 30.44 | 31.23 | 30.34 | 30.93 | 121,965 | +0.47(+1.55%) |
Apr 22, 2021 | 30.47 | 30.99 | 30.02 | 30.46 | 94,779 | +0.01(+0.03%) |
Apr 21, 2021 | 29.88 | 31.08 | 29.56 | 30.45 | 230,906 | +0.35(+1.17%) |
Apr 20, 2021 | 31.12 | 31.39 | 29.96 | 30.10 | 413,506 | -1.00(-3.21%) |
Apr 19, 2021 | 31.04 | 31.53 | 30.36 | 31.09 | 377,042 | -0.12(-0.38%) |
Apr 16, 2021 | 30.84 | 31.34 | 30.06 | 31.21 | 156,843 | +0.62(+2.02%) |
Apr 15, 2021 | 32.31 | 32.90 | 30.37 | 30.60 | 369,967 | -1.53(-4.77%) |
Apr 14, 2021 | 32.95 | 33.34 | 32.08 | 32.13 | 434,986 | -0.62(-1.89%) |
Apr 13, 2021 | 33.07 | 33.60 | 31.46 | 32.75 | 727,808 | -0.29(-0.87%) |
Apr 12, 2021 | 34.07 | 35.01 | 32.65 | 33.03 | 300,688 | -0.04(-0.11%) |
Apr 09, 2021 | 33.20 | 33.56 | 32.64 | 33.07 | 266,351 | -0.27(-0.80%) |
Apr 08, 2021 | 34.23 | 34.44 | 32.83 | 33.34 | 245,407 | -0.69(-2.03%) |
Apr 07, 2021 | 33.99 | 34.52 | 33.01 | 34.03 | 203,995 | -0.13(-0.38%) |
Apr 06, 2021 | 34.57 | 35.08 | 33.84 | 34.16 | 329,864 | -0.53(-1.52%) |
Apr 05, 2021 | 34.42 | 34.69 | 33.15 | 34.69 | 270,292 | +0.59(+1.73%) |
Apr 01, 2021 | 32.78 | 34.78 | 32.22 | 34.09 | 364,703 | +1.53(+4.71%) |
Mar 31, 2021 | 31.60 | 33.03 | 31.30 | 32.56 | 245,987 | +1.10(+3.49%) |
Mar 30, 2021 | 30.65 | 32.41 | 30.07 | 31.46 | 695,905 | +0.90(+2.93%) |
Mar 29, 2021 | 29.55 | 31.37 | 29.54 | 30.57 | 201,049 | +0.89(+2.99%) |
Mar 26, 2021 | 29.18 | 31.49 | 29.18 | 29.68 | 629,322 | +0.48(+1.64%) |
Mar 25, 2021 | 28.48 | 29.76 | 27.69 | 29.20 | 579,589 | +0.35(+1.22%) |
Mar 24, 2021 | 29.88 | 30.35 | 28.50 | 28.85 | 903,417 | -0.78(-2.65%) |
Mar 23, 2021 | 31.82 | 32.97 | 29.51 | 29.64 | 831,254 | -2.15(-6.77%) |
Mar 22, 2021 | 31.68 | 32.74 | 31.35 | 31.79 | 696,036 | +0.56(+1.80%) |
Mar 19, 2021 | 28.37 | 32.54 | 26.95 | 31.22 | 5,694,449 | +2.98(+10.56%) |
Mar 18, 2021 | 28.42 | 28.84 | 26.33 | 28.24 | 877,778 | -0.28(-0.97%) |
Mar 17, 2021 | 30.15 | 30.56 | 27.14 | 28.52 | 756,569 | -2.69(-8.62%) |
Mar 16, 2021 | 29.93 | 31.46 | 29.25 | 31.21 | 206,628 | +1.73(+5.87%) |
Mar 15, 2021 | 27.97 | 29.54 | 27.94 | 29.48 | 333,751 | +1.41(+5.02%) |
Mar 12, 2021 | 29.03 | 29.22 | 27.63 | 28.07 | 284,542 | -0.76(-2.62%) |
Mar 11, 2021 | 28.71 | 29.97 | 28.51 | 28.82 | 148,926 | +0.38(+1.33%) |
Mar 10, 2021 | 28.57 | 29.41 | 27.86 | 28.44 | 264,055 | -0.12(-0.42%) |
Mar 09, 2021 | 29.31 | 31.00 | 28.48 | 28.56 | 426,184 | -0.70(-2.39%) |
Mar 08, 2021 | 29.13 | 30.42 | 28.66 | 29.26 | 293,893 | +0.10(+0.35%) |
Mar 05, 2021 | 30.16 | 31.36 | 28.32 | 29.16 | 282,588 | -0.94(-3.12%) |
Mar 04, 2021 | 30.88 | 31.75 | 29.43 | 30.10 | 222,543 | -0.99(-3.20%) |
Mar 03, 2021 | 31.54 | 32.49 | 28.39 | 31.10 | 119,377 | -0.53(-1.69%) |
Mar 02, 2021 | 33.61 | 33.93 | 31.40 | 31.63 | 334,286 | -2.15(-6.35%) |
Mar 01, 2021 | 33.47 | 34.81 | 33.47 | 33.78 | 117,474 | +0.61(+1.83%) |
Feb 26, 2021 | 33.44 | 34.06 | 32.59 | 33.17 | 190,635 | +0.41(+1.27%) |
Feb 25, 2021 | 32.13 | 33.26 | 31.78 | 32.76 | 488,428 | +0.49(+1.51%) |
Feb 24, 2021 | 31.86 | 32.75 | 31.86 | 32.27 | 107,957 | +0.18(+0.57%) |
Feb 23, 2021 | 31.09 | 32.22 | 30.65 | 32.08 | 142,099 | +0.69(+2.20%) |
Feb 22, 2021 | 31.29 | 32.06 | 31.01 | 31.39 | 212,058 | -0.89(-2.77%) |
Feb 19, 2021 | 31.43 | 32.36 | 30.91 | 32.29 | 237,100 | +0.82(+2.61%) |
Feb 18, 2021 | 32.83 | 35.62 | 31.36 | 31.47 | 510,794 | -1.86(-5.58%) |
Feb 17, 2021 | 35.92 | 36.44 | 32.75 | 33.33 | 455,316 | -3.05(-8.38%) |
Feb 16, 2021 | 35.59 | 37.24 | 35.56 | 36.38 | 189,577 | +1.01(+2.87%) |
Feb 12, 2021 | 35.78 | 36.38 | 35.06 | 35.36 | 96,077 | +0.01(+0.03%) |
Feb 11, 2021 | 35.97 | 37.77 | 34.71 | 35.35 | 221,364 | -0.64(-1.79%) |
Feb 10, 2021 | 35.91 | 36.60 | 34.01 | 36.00 | 880,884 | +1.67(+4.86%) |
Feb 09, 2021 | 33.67 | 34.51 | 33.23 | 34.33 | 240,288 | +0.36(+1.06%) |
Feb 08, 2021 | 34.31 | 34.82 | 33.84 | 33.97 | 196,063 | -0.36(-1.05%) |
Feb 05, 2021 | 34.68 | 34.68 | 34.05 | 34.33 | 104,002 | -0.06(-0.16%) |
Feb 04, 2021 | 33.88 | 35.21 | 33.88 | 34.39 | 148,976 | +0.53(+1.58%) |
Feb 03, 2021 | 33.43 | 34.22 | 32.48 | 33.85 | 178,917 | +0.22(+0.66%) |
Feb 02, 2021 | 32.99 | 33.95 | 32.51 | 33.63 | 249,530 | +0.63(+1.90%) |