Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.04 | 34.18 | 33.87 | 33.87 | 143,000 | -0.12(-0.34%) |
Apr 29, 2021 | 35.27 | 35.27 | 33.90 | 33.99 | 22,973 | +0.24(+0.70%) |
Apr 28, 2021 | 33.65 | 33.97 | 33.65 | 33.75 | 21,942 | +0.02(+0.06%) |
Apr 27, 2021 | 33.44 | 33.86 | 33.44 | 33.73 | 7,160 | +0.20(+0.60%) |
Apr 26, 2021 | 33.28 | 33.53 | 33.12 | 33.53 | 21,580 | +0.20(+0.60%) |
Apr 23, 2021 | 33.28 | 33.51 | 33.28 | 33.33 | 13,100 | -0.03(-0.09%) |
Apr 22, 2021 | 34.00 | 34.00 | 33.03 | 33.36 | 27,668 | -0.46(-1.36%) |
Apr 21, 2021 | 33.28 | 33.82 | 33.28 | 33.82 | 7,283 | +0.52(+1.56%) |
Apr 20, 2021 | 33.36 | 33.50 | 33.22 | 33.30 | 7,816 | -0.13(-0.39%) |
Apr 19, 2021 | 33.12 | 33.51 | 33.12 | 33.43 | 11,322 | +0.33(+1.00%) |
Apr 16, 2021 | 33.46 | 33.46 | 33.10 | 33.10 | 10,100 | -0.22(-0.66%) |
Apr 15, 2021 | 31.61 | 33.55 | 31.61 | 33.32 | 8,983 | +0.07(+0.21%) |
Apr 14, 2021 | 32.37 | 33.25 | 32.26 | 33.25 | 7,523 | +0.07(+0.21%) |
Apr 13, 2021 | 33.23 | 33.24 | 33.11 | 33.18 | 6,910 | +0.09(+0.27%) |
Apr 12, 2021 | 33.02 | 33.30 | 33.02 | 33.09 | 16,338 | +0.05(+0.15%) |
Apr 09, 2021 | 32.98 | 33.06 | 32.77 | 33.04 | 7,000 | +0.11(+0.33%) |
Apr 08, 2021 | 33.33 | 33.34 | 32.70 | 32.93 | 86,534 | -0.34(-1.02%) |
Apr 07, 2021 | 32.49 | 33.29 | 32.49 | 33.27 | 21,926 | +1.00(+3.10%) |
Apr 06, 2021 | 32.62 | 32.62 | 32.20 | 32.27 | 5,968 | -0.44(-1.35%) |
Apr 05, 2021 | 32.86 | 32.88 | 32.70 | 32.71 | 9,132 | -0.02(-0.06%) |
Apr 01, 2021 | 32.31 | 32.73 | 31.76 | 32.73 | 14,400 | +0.48(+1.49%) |
Mar 31, 2021 | 32.72 | 32.72 | 32.25 | 32.25 | 13,184 | -0.31(-0.95%) |
Mar 30, 2021 | 32.56 | 32.56 | 32.38 | 32.56 | 5,954 | -0.10(-0.31%) |
Mar 29, 2021 | 32.00 | 32.69 | 32.00 | 32.66 | 87,532 | +1.13(+3.58%) |
Mar 26, 2021 | 31.82 | 31.85 | 31.46 | 31.53 | 52,400 | -0.13(-0.41%) |
Mar 25, 2021 | 31.45 | 31.72 | 31.31 | 31.66 | 12,184 | +0.14(+0.44%) |
Mar 24, 2021 | 31.99 | 32.00 | 31.49 | 31.52 | 82,314 | -0.48(-1.50%) |
Mar 23, 2021 | 32.00 | 32.39 | 32.00 | 32.00 | 4,938 | -0.08(-0.24%) |
Mar 22, 2021 | 31.61 | 32.22 | 31.39 | 32.08 | 20,210 | +0.43(+1.35%) |
Mar 19, 2021 | 32.06 | 32.18 | 31.65 | 31.65 | 16,000 | -0.54(-1.68%) |
Mar 18, 2021 | 32.22 | 32.35 | 31.74 | 32.19 | 34,238 | -0.88(-2.65%) |
Mar 17, 2021 | 33.38 | 33.38 | 32.91 | 33.07 | 43,274 | -0.43(-1.27%) |
Mar 16, 2021 | 33.40 | 33.55 | 33.36 | 33.49 | 11,213 | +0.20(+0.61%) |
Mar 15, 2021 | 33.26 | 33.29 | 32.98 | 33.29 | 8,809 | +0.03(+0.09%) |
Mar 12, 2021 | 33.50 | 33.50 | 31.30 | 33.26 | 12,400 | +0.61(+1.87%) |
Mar 11, 2021 | 32.88 | 32.88 | 32.55 | 32.65 | 13,619 | +0.16(+0.49%) |
Mar 10, 2021 | 32.25 | 32.56 | 32.11 | 32.49 | 18,677 | +0.24(+0.74%) |
Mar 09, 2021 | 32.62 | 33.00 | 32.25 | 32.25 | 9,169 | +0.17(+0.53%) |
Mar 08, 2021 | 31.80 | 32.24 | 31.80 | 32.08 | 15,985 | +0.23(+0.72%) |
Mar 05, 2021 | 31.56 | 32.00 | 31.36 | 31.85 | 13,500 | +0.48(+1.53%) |
Mar 04, 2021 | 31.12 | 31.42 | 31.03 | 31.37 | 12,697 | +0.61(+1.98%) |
Mar 03, 2021 | 30.95 | 30.95 | 30.70 | 30.76 | 16,681 | -0.36(-1.16%) |
Mar 02, 2021 | 30.00 | 31.12 | 30.00 | 31.12 | 42,150 | +0.69(+2.27%) |
Mar 01, 2021 | 30.30 | 30.75 | 30.28 | 30.43 | 26,293 | +0.43(+1.43%) |
Feb 26, 2021 | 30.36 | 30.37 | 30.00 | 30.00 | 42,200 | -0.31(-1.02%) |
Feb 25, 2021 | 30.50 | 30.62 | 30.31 | 30.31 | 6,883 | +0.08(+0.26%) |
Feb 24, 2021 | 29.77 | 30.39 | 29.74 | 30.23 | 25,883 | +0.19(+0.63%) |
Feb 23, 2021 | 30.10 | 30.15 | 29.98 | 30.04 | 17,742 | +0.06(+0.20%) |
Feb 22, 2021 | 30.00 | 30.17 | 29.75 | 29.98 | 20,625 | -0.26(-0.86%) |
Feb 19, 2021 | 30.11 | 30.35 | 30.11 | 30.24 | 10,500 | -0.28(-0.92%) |
Feb 18, 2021 | 30.52 | 30.65 | 30.52 | 30.52 | 10,582 | -0.16(-0.51%) |
Feb 17, 2021 | 30.80 | 30.97 | 30.50 | 30.68 | 18,013 | -0.35(-1.13%) |
Feb 16, 2021 | 31.40 | 31.59 | 30.50 | 31.03 | 37,280 | -0.30(-0.96%) |
Feb 12, 2021 | 30.66 | 31.35 | 30.61 | 31.33 | 31,700 | +0.33(+1.06%) |
Feb 11, 2021 | 32.53 | 32.53 | 30.62 | 31.00 | 13,309 | +0.25(+0.82%) |
Feb 10, 2021 | 30.98 | 30.98 | 30.69 | 30.75 | 11,191 | +0.05(+0.15%) |
Feb 09, 2021 | 31.00 | 31.04 | 30.40 | 30.70 | 23,631 | -0.41(-1.32%) |
Feb 08, 2021 | 31.08 | 32.81 | 30.95 | 31.11 | 16,713 | -0.03(-0.10%) |
Feb 05, 2021 | 32.20 | 32.20 | 31.11 | 31.14 | 14,800 | -0.81(-2.54%) |
Feb 04, 2021 | 32.16 | 32.16 | 31.35 | 31.95 | 20,049 | +0.47(+1.49%) |
Feb 03, 2021 | 30.80 | 31.70 | 30.66 | 31.48 | 15,449 | +0.67(+2.17%) |
Feb 02, 2021 | 31.01 | 31.06 | 30.68 | 30.81 | 34,252 | +0.13(+0.42%) |