Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.28 | 32.37 | 31.89 | 32.00 | 75,834 | -0.46(-1.42%) |
Apr 29, 2021 | 32.54 | 32.67 | 32.41 | 32.45 | 54,940 | +0.13(+0.41%) |
Apr 28, 2021 | 32.45 | 32.50 | 32.24 | 32.32 | 35,538 | -0.09(-0.27%) |
Apr 27, 2021 | 32.50 | 32.54 | 32.13 | 32.41 | 72,090 | +0.04(+0.14%) |
Apr 26, 2021 | 32.63 | 32.80 | 32.24 | 32.37 | 56,667 | -0.22(-0.67%) |
Apr 23, 2021 | 31.97 | 32.80 | 31.97 | 32.59 | 85,071 | +0.48(+1.50%) |
Apr 22, 2021 | 32.67 | 32.67 | 32.02 | 32.10 | 43,960 | -0.39(-1.21%) |
Apr 21, 2021 | 32.28 | 32.72 | 32.10 | 32.50 | 73,749 | +0.22(+0.68%) |
Apr 20, 2021 | 32.94 | 32.94 | 32.19 | 32.28 | 71,906 | -0.61(-1.86%) |
Apr 19, 2021 | 33.02 | 33.15 | 32.52 | 32.89 | 83,563 | -0.13(-0.40%) |
Apr 16, 2021 | 33.33 | 33.33 | 32.85 | 33.02 | 38,889 | +0.04(+0.13%) |
Apr 15, 2021 | 32.94 | 32.98 | 32.41 | 32.98 | 33,060 | +0.09(+0.27%) |
Apr 14, 2021 | 32.41 | 33.00 | 32.41 | 32.89 | 54,716 | +0.39(+1.21%) |
Apr 13, 2021 | 32.80 | 32.80 | 32.28 | 32.50 | 52,883 | -0.52(-1.59%) |
Apr 12, 2021 | 32.85 | 33.07 | 32.85 | 33.02 | 35,415 | +0.09(+0.27%) |
Apr 09, 2021 | 32.85 | 33.02 | 32.65 | 32.94 | 56,447 | +0.18(+0.53%) |
Apr 08, 2021 | 32.37 | 32.80 | 32.06 | 32.76 | 59,454 | +0.22(+0.67%) |
Apr 07, 2021 | 32.54 | 32.76 | 32.28 | 32.54 | 74,897 | -0.04(-0.13%) |
Apr 06, 2021 | 32.63 | 32.85 | 32.41 | 32.59 | 53,330 | -0.22(-0.67%) |
Apr 05, 2021 | 33.02 | 33.18 | 32.50 | 32.80 | 62,258 | +0.18(+0.54%) |
Apr 01, 2021 | 32.24 | 32.72 | 31.89 | 32.63 | 97,691 | +0.39(+1.22%) |
Mar 31, 2021 | 32.54 | 32.80 | 32.02 | 32.24 | 156,601 | -0.39(-1.21%) |
Mar 30, 2021 | 32.98 | 33.20 | 32.59 | 32.63 | 176,399 | +0.17(+0.54%) |
Mar 29, 2021 | 32.67 | 33.20 | 32.24 | 32.45 | 77,220 | -0.48(-1.46%) |
Mar 26, 2021 | 32.76 | 32.98 | 32.41 | 32.94 | 86,831 | +0.66(+2.03%) |
Mar 25, 2021 | 31.67 | 32.67 | 31.23 | 32.28 | 86,049 | +0.87(+2.79%) |
Mar 24, 2021 | 31.45 | 32.56 | 31.32 | 31.41 | 94,557 | +0.26(+0.84%) |
Mar 23, 2021 | 31.71 | 31.91 | 31.10 | 31.14 | 72,784 | -0.83(-2.60%) |
Mar 22, 2021 | 32.59 | 32.72 | 31.58 | 31.97 | 99,881 | -0.74(-2.27%) |
Mar 19, 2021 | 32.54 | 32.98 | 32.24 | 32.72 | 551,556 | -0.39(-1.19%) |
Mar 18, 2021 | 33.37 | 34.03 | 32.98 | 33.11 | 86,799 | +0.04(+0.13%) |
Mar 17, 2021 | 33.20 | 33.40 | 32.85 | 33.07 | 76,723 | +0.04(+0.13%) |
Mar 16, 2021 | 33.29 | 33.29 | 32.54 | 33.02 | 82,556 | -0.57(-1.69%) |
Mar 15, 2021 | 34.25 | 34.38 | 33.29 | 33.59 | 70,926 | -0.59(-1.73%) |
Mar 12, 2021 | 33.99 | 34.77 | 33.64 | 34.18 | 84,202 | +0.46(+1.36%) |
Mar 11, 2021 | 33.81 | 33.90 | 33.29 | 33.72 | 91,901 | -0.09(-0.26%) |
Mar 10, 2021 | 33.15 | 34.12 | 32.54 | 33.81 | 129,448 | +0.92(+2.79%) |
Mar 09, 2021 | 33.15 | 33.33 | 32.50 | 32.89 | 75,255 | -0.48(-1.44%) |
Mar 08, 2021 | 32.24 | 33.59 | 32.24 | 33.37 | 123,043 | +1.31(+4.09%) |
Mar 05, 2021 | 31.80 | 32.15 | 31.58 | 32.06 | 113,992 | +0.57(+1.81%) |
Mar 04, 2021 | 31.10 | 32.28 | 30.97 | 31.49 | 162,793 | +0.17(+0.53%) |
Mar 03, 2021 | 30.81 | 32.03 | 30.81 | 31.33 | 143,781 | +0.87(+2.84%) |
Mar 02, 2021 | 30.63 | 30.81 | 30.24 | 30.46 | 59,439 | -0.26(-0.85%) |
Mar 01, 2021 | 30.50 | 30.89 | 30.24 | 30.72 | 80,758 | +0.91(+3.05%) |
Feb 26, 2021 | 30.20 | 30.29 | 29.53 | 29.81 | 163,428 | -0.35(-1.15%) |
Feb 25, 2021 | 31.11 | 31.11 | 30.16 | 30.16 | 160,345 | -0.74(-2.38%) |
Feb 24, 2021 | 30.72 | 31.15 | 30.68 | 30.89 | 104,206 | +0.48(+1.57%) |
Feb 23, 2021 | 30.20 | 30.85 | 30.11 | 30.42 | 123,129 | +0.30(+1.01%) |
Feb 22, 2021 | 29.64 | 30.20 | 29.46 | 30.11 | 276,412 | +0.45(+1.53%) |
Feb 19, 2021 | 29.16 | 29.77 | 29.16 | 29.66 | 234,653 | +0.67(+2.32%) |
Feb 18, 2021 | 29.46 | 29.72 | 28.96 | 28.99 | 95,864 | -0.52(-1.76%) |
Feb 17, 2021 | 29.51 | 29.72 | 29.25 | 29.51 | 54,707 | +0.00(+0.00%) |
Feb 16, 2021 | 29.64 | 29.94 | 29.29 | 29.51 | 75,293 | +0.17(+0.59%) |
Feb 12, 2021 | 29.03 | 29.46 | 29.03 | 29.33 | 52,299 | +0.13(+0.44%) |
Feb 11, 2021 | 29.20 | 29.64 | 28.90 | 29.20 | 91,091 | -0.04(-0.15%) |
Feb 10, 2021 | 29.33 | 29.55 | 29.09 | 29.25 | 128,276 | +0.00(+0.00%) |
Feb 09, 2021 | 28.73 | 29.46 | 28.55 | 29.25 | 85,174 | +0.52(+1.81%) |
Feb 08, 2021 | 28.38 | 28.73 | 28.21 | 28.73 | 108,364 | +0.52(+1.84%) |
Feb 05, 2021 | 28.42 | 28.51 | 27.99 | 28.21 | 101,436 | +0.04(+0.15%) |
Feb 04, 2021 | 27.64 | 28.29 | 27.43 | 28.16 | 145,904 | +0.56(+2.04%) |
Feb 03, 2021 | 27.64 | 27.86 | 27.12 | 27.60 | 151,011 | -0.09(-0.31%) |
Feb 02, 2021 | 27.64 | 28.03 | 27.27 | 27.69 | 109,171 | +0.43(+1.59%) |