Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.58 | 33.22 | 32.30 | 32.70 | 59,400 | -0.16(-0.49%) |
Apr 29, 2021 | 33.17 | 33.17 | 31.59 | 32.86 | 117,491 | -0.24(-0.73%) |
Apr 28, 2021 | 32.85 | 33.22 | 32.37 | 33.10 | 20,727 | +0.18(+0.55%) |
Apr 27, 2021 | 32.30 | 33.52 | 32.30 | 32.92 | 47,518 | +0.54(+1.67%) |
Apr 26, 2021 | 32.08 | 32.73 | 31.84 | 32.38 | 78,527 | +0.51(+1.60%) |
Apr 23, 2021 | 32.53 | 33.29 | 31.46 | 31.87 | 168,300 | -0.66(-2.03%) |
Apr 22, 2021 | 31.76 | 33.20 | 30.69 | 32.53 | 88,770 | +0.68(+2.14%) |
Apr 21, 2021 | 31.70 | 32.12 | 30.28 | 31.85 | 101,696 | -0.09(-0.28%) |
Apr 20, 2021 | 32.46 | 32.54 | 31.33 | 31.94 | 97,116 | -0.96(-2.92%) |
Apr 19, 2021 | 33.81 | 33.87 | 32.00 | 32.90 | 118,134 | -0.78(-2.32%) |
Apr 16, 2021 | 33.79 | 33.90 | 33.11 | 33.68 | 53,700 | -0.37(-1.09%) |
Apr 15, 2021 | 34.47 | 35.07 | 33.42 | 34.05 | 161,885 | -0.19(-0.55%) |
Apr 14, 2021 | 32.45 | 34.75 | 32.45 | 34.24 | 162,527 | +1.80(+5.55%) |
Apr 13, 2021 | 32.24 | 33.01 | 31.07 | 32.44 | 90,283 | -0.02(-0.06%) |
Apr 12, 2021 | 31.28 | 32.88 | 30.07 | 32.46 | 145,302 | +1.68(+5.46%) |
Apr 09, 2021 | 30.96 | 32.24 | 30.03 | 30.78 | 167,200 | -0.21(-0.68%) |
Apr 08, 2021 | 31.59 | 32.25 | 30.69 | 30.99 | 109,254 | +0.03(+0.10%) |
Apr 07, 2021 | 30.43 | 31.77 | 30.10 | 30.96 | 228,152 | +0.24(+0.78%) |
Apr 06, 2021 | 32.00 | 32.50 | 30.50 | 30.72 | 184,247 | -1.19(-3.73%) |
Apr 05, 2021 | 30.16 | 32.41 | 29.36 | 31.91 | 103,938 | +1.81(+6.01%) |
Apr 01, 2021 | 30.45 | 30.89 | 29.02 | 30.10 | 111,800 | -0.59(-1.92%) |
Mar 31, 2021 | 29.58 | 30.92 | 29.40 | 30.69 | 124,014 | +1.38(+4.71%) |
Mar 30, 2021 | 28.41 | 30.26 | 27.32 | 29.31 | 100,611 | +0.58(+2.02%) |
Mar 29, 2021 | 28.04 | 29.09 | 26.69 | 28.73 | 150,018 | +0.53(+1.88%) |
Mar 26, 2021 | 29.70 | 30.40 | 28.03 | 28.20 | 111,600 | -1.85(-6.16%) |
Mar 25, 2021 | 27.93 | 30.61 | 27.08 | 30.05 | 134,964 | +1.72(+6.07%) |
Mar 24, 2021 | 28.60 | 29.15 | 26.74 | 28.33 | 192,782 | -0.31(-1.08%) |
Mar 23, 2021 | 31.40 | 31.40 | 28.15 | 28.64 | 182,777 | -2.29(-7.40%) |
Mar 22, 2021 | 28.48 | 31.99 | 28.13 | 30.93 | 122,224 | +1.93(+6.66%) |
Mar 19, 2021 | 28.88 | 29.31 | 28.01 | 29.00 | 116,400 | +0.38(+1.33%) |
Mar 18, 2021 | 29.25 | 29.39 | 28.40 | 28.62 | 76,704 | -0.63(-2.15%) |
Mar 17, 2021 | 27.78 | 29.36 | 27.30 | 29.25 | 168,107 | +1.00(+3.54%) |
Mar 16, 2021 | 28.66 | 28.98 | 27.61 | 28.25 | 108,049 | -0.11(-0.39%) |
Mar 15, 2021 | 28.32 | 29.28 | 27.63 | 28.36 | 181,879 | +0.61(+2.20%) |
Mar 12, 2021 | 28.27 | 28.65 | 27.16 | 27.75 | 857,700 | -0.43(-1.53%) |
Mar 11, 2021 | 27.81 | 28.85 | 27.26 | 28.18 | 257,843 | +1.19(+4.41%) |
Mar 10, 2021 | 27.63 | 28.38 | 26.34 | 26.99 | 115,229 | +0.03(+0.11%) |
Mar 09, 2021 | 26.65 | 27.96 | 25.89 | 26.96 | 286,538 | +1.07(+4.13%) |
Mar 08, 2021 | 28.25 | 28.39 | 25.48 | 25.89 | 175,183 | -1.36(-4.99%) |
Mar 05, 2021 | 27.26 | 29.43 | 24.25 | 27.25 | 251,200 | -0.17(-0.62%) |
Mar 04, 2021 | 31.04 | 31.31 | 26.69 | 27.42 | 202,012 | -4.08(-12.95%) |
Mar 03, 2021 | 33.01 | 33.92 | 30.78 | 31.50 | 116,583 | -1.69(-5.09%) |
Mar 02, 2021 | 33.62 | 34.14 | 33.02 | 33.19 | 69,898 | -0.43(-1.28%) |
Mar 01, 2021 | 34.40 | 34.75 | 31.16 | 33.62 | 89,123 | +0.72(+2.19%) |
Feb 26, 2021 | 31.90 | 34.12 | 30.85 | 32.90 | 129,800 | +0.82(+2.56%) |
Feb 25, 2021 | 32.71 | 33.70 | 30.80 | 32.08 | 210,520 | -0.53(-1.63%) |
Feb 24, 2021 | 32.16 | 34.15 | 32.16 | 32.61 | 179,236 | +0.18(+0.56%) |
Feb 23, 2021 | 32.01 | 33.18 | 30.06 | 32.43 | 280,681 | -0.55(-1.67%) |
Feb 22, 2021 | 31.90 | 34.33 | 30.80 | 32.98 | 109,635 | +0.47(+1.45%) |
Feb 19, 2021 | 31.54 | 33.36 | 31.54 | 32.51 | 132,600 | +0.52(+1.63%) |
Feb 18, 2021 | 31.95 | 34.17 | 31.50 | 31.99 | 200,726 | -0.96(-2.91%) |
Feb 17, 2021 | 32.78 | 33.57 | 31.50 | 32.95 | 184,044 | -0.53(-1.58%) |
Feb 16, 2021 | 35.13 | 35.40 | 33.40 | 33.48 | 110,408 | -1.30(-3.74%) |
Feb 12, 2021 | 35.10 | 36.25 | 34.01 | 34.78 | 90,400 | -0.62(-1.75%) |
Feb 11, 2021 | 37.20 | 37.20 | 35.02 | 35.40 | 112,330 | -1.54(-4.17%) |
Feb 10, 2021 | 37.87 | 37.98 | 36.00 | 36.94 | 102,489 | +0.06(+0.16%) |
Feb 09, 2021 | 37.51 | 37.53 | 36.37 | 36.88 | 102,390 | -0.23(-0.62%) |
Feb 08, 2021 | 37.80 | 37.99 | 36.75 | 37.11 | 105,098 | +0.40(+1.09%) |
Feb 05, 2021 | 36.16 | 37.07 | 35.85 | 36.71 | 89,000 | +0.88(+2.46%) |
Feb 04, 2021 | 37.94 | 37.94 | 35.52 | 35.83 | 139,310 | -1.67(-4.45%) |
Feb 03, 2021 | 38.25 | 38.80 | 36.70 | 37.50 | 169,850 | +0.50(+1.35%) |
Feb 02, 2021 | 37.80 | 37.97 | 36.12 | 37.00 | 232,752 | +0.95(+2.64%) |