Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.40 | 34.40 | 34.11 | 34.13 | 5,378 | -0.40(-1.17%) |
Apr 29, 2021 | 34.42 | 34.55 | 34.41 | 34.53 | 6,677 | -0.03(-0.09%) |
Apr 28, 2021 | 34.57 | 34.58 | 34.44 | 34.56 | 20,020 | +0.11(+0.32%) |
Apr 27, 2021 | 34.41 | 34.47 | 34.40 | 34.45 | 10,494 | -0.11(-0.33%) |
Apr 26, 2021 | 34.55 | 34.60 | 34.55 | 34.57 | 5,475 | +0.05(+0.15%) |
Apr 23, 2021 | 34.33 | 34.54 | 34.33 | 34.52 | 8,301 | +0.31(+0.91%) |
Apr 22, 2021 | 34.37 | 34.40 | 34.10 | 34.20 | 10,805 | -0.25(-0.74%) |
Apr 21, 2021 | 34.13 | 34.48 | 34.13 | 34.46 | 7,921 | +0.25(+0.72%) |
Apr 20, 2021 | 34.27 | 34.27 | 34.15 | 34.21 | 11,993 | -0.46(-1.32%) |
Apr 19, 2021 | 34.80 | 34.80 | 34.63 | 34.67 | 5,511 | +0.00(+0.01%) |
Apr 16, 2021 | 34.53 | 34.67 | 34.51 | 34.67 | 8,067 | +0.28(+0.83%) |
Apr 15, 2021 | 34.32 | 34.42 | 34.32 | 34.38 | 10,335 | +0.33(+0.97%) |
Apr 14, 2021 | 34.01 | 34.16 | 34.01 | 34.05 | 11,245 | +0.00(+0.01%) |
Apr 13, 2021 | 33.88 | 34.05 | 33.88 | 34.05 | 10,174 | +0.05(+0.14%) |
Apr 12, 2021 | 34.01 | 34.01 | 33.96 | 34.00 | 5,854 | -0.10(-0.30%) |
Apr 09, 2021 | 34.01 | 34.10 | 34.01 | 34.10 | 7,950 | -0.03(-0.08%) |
Apr 08, 2021 | 34.07 | 34.19 | 34.07 | 34.13 | 6,950 | +0.11(+0.32%) |
Apr 07, 2021 | 34.00 | 34.07 | 33.95 | 34.02 | 9,848 | +0.11(+0.32%) |
Apr 06, 2021 | 33.95 | 34.00 | 33.86 | 33.91 | 19,201 | -0.41(-1.20%) |
Apr 05, 2021 | 34.12 | 34.32 | 34.07 | 34.32 | 22,391 | +0.48(+1.42%) |
Apr 01, 2021 | 33.66 | 33.84 | 33.66 | 33.84 | 4,326 | +0.23(+0.67%) |
Mar 31, 2021 | 33.60 | 33.74 | 33.59 | 33.62 | 21,343 | -0.22(-0.64%) |
Mar 30, 2021 | 33.72 | 33.84 | 33.71 | 33.84 | 3,919 | -0.06(-0.18%) |
Mar 29, 2021 | 33.84 | 33.97 | 33.83 | 33.90 | 34,272 | -0.08(-0.23%) |
Mar 26, 2021 | 33.74 | 33.97 | 33.74 | 33.97 | 9,002 | +0.44(+1.30%) |
Mar 25, 2021 | 33.35 | 33.56 | 33.30 | 33.54 | 10,877 | +0.28(+0.84%) |
Mar 24, 2021 | 33.29 | 33.56 | 33.26 | 33.26 | 45,543 | -0.19(-0.56%) |
Mar 23, 2021 | 33.65 | 33.71 | 33.43 | 33.44 | 8,361 | -0.31(-0.92%) |
Mar 22, 2021 | 33.75 | 33.89 | 33.75 | 33.76 | 12,089 | -0.02(-0.06%) |
Mar 19, 2021 | 33.72 | 33.82 | 33.59 | 33.78 | 10,841 | +0.12(+0.34%) |
Mar 18, 2021 | 33.77 | 33.94 | 33.66 | 33.66 | 8,823 | -0.16(-0.48%) |
Mar 17, 2021 | 33.52 | 33.87 | 33.52 | 33.82 | 7,272 | +0.17(+0.51%) |
Mar 16, 2021 | 33.71 | 33.71 | 33.61 | 33.65 | 5,734 | -0.03(-0.08%) |
Mar 15, 2021 | 33.62 | 33.71 | 33.57 | 33.68 | 2,135 | -0.03(-0.10%) |
Mar 12, 2021 | 33.45 | 33.71 | 33.45 | 33.71 | 9,545 | +0.12(+0.35%) |
Mar 11, 2021 | 33.49 | 33.63 | 33.46 | 33.59 | 5,880 | +0.13(+0.38%) |
Mar 10, 2021 | 33.38 | 33.52 | 33.29 | 33.47 | 36,358 | +0.09(+0.28%) |
Mar 09, 2021 | 33.47 | 33.47 | 33.34 | 33.37 | 46,943 | +0.25(+0.74%) |
Mar 08, 2021 | 33.08 | 33.32 | 33.08 | 33.13 | 13,175 | +0.08(+0.25%) |
Mar 05, 2021 | 32.90 | 33.05 | 32.71 | 33.05 | 9,899 | +0.23(+0.71%) |
Mar 04, 2021 | 33.04 | 33.28 | 32.65 | 32.81 | 40,188 | -0.23(-0.69%) |
Mar 03, 2021 | 33.02 | 33.15 | 32.91 | 33.04 | 36,347 | +0.02(+0.06%) |
Mar 02, 2021 | 32.98 | 33.11 | 32.93 | 33.02 | 19,846 | -0.03(-0.09%) |
Mar 01, 2021 | 32.78 | 33.05 | 32.78 | 33.05 | 8,728 | +0.54(+1.67%) |
Feb 26, 2021 | 32.91 | 32.91 | 32.51 | 32.51 | 71,414 | -0.60(-1.82%) |
Feb 25, 2021 | 33.48 | 33.49 | 32.98 | 33.11 | 129,313 | -0.35(-1.04%) |
Feb 24, 2021 | 33.06 | 33.47 | 33.06 | 33.46 | 32,264 | +0.25(+0.75%) |
Feb 23, 2021 | 33.05 | 33.26 | 33.05 | 33.21 | 8,867 | +0.19(+0.58%) |
Feb 22, 2021 | 33.05 | 33.18 | 33.02 | 33.02 | 39,818 | +0.12(+0.35%) |
Feb 19, 2021 | 33.02 | 33.06 | 32.86 | 32.90 | 34,764 | +0.05(+0.17%) |
Feb 18, 2021 | 32.85 | 32.95 | 32.75 | 32.85 | 40,377 | -0.24(-0.72%) |
Feb 17, 2021 | 33.03 | 33.12 | 32.96 | 33.09 | 12,450 | -0.03(-0.08%) |
Feb 16, 2021 | 33.20 | 33.24 | 33.11 | 33.11 | 6,234 | +0.09(+0.28%) |
Feb 12, 2021 | 32.70 | 33.03 | 32.70 | 33.02 | 212,593 | +0.22(+0.67%) |
Feb 11, 2021 | 32.83 | 32.83 | 32.70 | 32.80 | 29,765 | +0.14(+0.42%) |
Feb 10, 2021 | 32.86 | 32.87 | 32.66 | 32.66 | 39,762 | -0.14(-0.41%) |
Feb 09, 2021 | 32.67 | 32.80 | 32.63 | 32.80 | 14,453 | +0.13(+0.39%) |
Feb 08, 2021 | 32.61 | 32.69 | 32.56 | 32.67 | 14,814 | +0.27(+0.83%) |
Feb 05, 2021 | 32.37 | 32.40 | 32.25 | 32.40 | 17,087 | +0.20(+0.62%) |
Feb 04, 2021 | 32.15 | 32.24 | 32.10 | 32.20 | 34,771 | +0.02(+0.05%) |
Feb 03, 2021 | 32.07 | 32.19 | 32.02 | 32.19 | 55,155 | +0.19(+0.58%) |
Feb 02, 2021 | 31.87 | 32.01 | 31.77 | 32.00 | 37,696 | +0.20(+0.62%) |