Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 31.98 | 32.36 | 31.91 | 32.20 | 1,413,292 | +0.11(+0.36%) |
Apr 29, 2021 | 32.01 | 32.39 | 31.82 | 32.08 | 888,266 | +0.26(+0.81%) |
Apr 28, 2021 | 31.97 | 32.04 | 31.78 | 31.82 | 779,428 | -0.05(-0.17%) |
Apr 27, 2021 | 31.96 | 32.08 | 31.72 | 31.88 | 796,215 | -0.07(-0.22%) |
Apr 26, 2021 | 32.04 | 32.29 | 31.87 | 31.95 | 1,033,650 | +0.07(+0.22%) |
Apr 23, 2021 | 31.99 | 32.09 | 31.75 | 31.88 | 836,729 | +0.00(+0.00%) |
Apr 22, 2021 | 32.37 | 32.37 | 31.74 | 31.88 | 1,109,928 | -0.36(-1.12%) |
Apr 21, 2021 | 32.35 | 32.46 | 32.07 | 32.24 | 987,871 | +0.04(+0.14%) |
Apr 20, 2021 | 31.29 | 32.30 | 31.29 | 32.19 | 1,773,023 | +0.95(+3.04%) |
Apr 19, 2021 | 31.25 | 31.37 | 31.03 | 31.24 | 1,039,868 | -0.01(-0.03%) |
Apr 16, 2021 | 31.47 | 31.53 | 31.16 | 31.25 | 777,791 | -0.11(-0.34%) |
Apr 15, 2021 | 31.07 | 31.39 | 30.95 | 31.36 | 1,100,834 | +0.51(+1.65%) |
Apr 14, 2021 | 31.17 | 31.33 | 30.82 | 30.85 | 760,196 | -0.33(-1.07%) |
Apr 13, 2021 | 30.96 | 31.24 | 30.95 | 31.18 | 1,464,299 | +0.21(+0.68%) |
Apr 12, 2021 | 30.76 | 31.00 | 30.59 | 30.97 | 1,034,275 | +0.29(+0.95%) |
Apr 09, 2021 | 30.66 | 30.74 | 30.53 | 30.68 | 761,179 | +0.14(+0.46%) |
Apr 08, 2021 | 30.45 | 30.71 | 30.45 | 30.54 | 1,014,451 | +0.18(+0.58%) |
Apr 07, 2021 | 30.41 | 30.59 | 30.21 | 30.37 | 846,148 | +0.01(+0.03%) |
Apr 06, 2021 | 30.10 | 30.41 | 30.10 | 30.36 | 853,792 | +0.11(+0.35%) |
Apr 05, 2021 | 30.50 | 30.70 | 30.08 | 30.25 | 1,815,853 | -0.12(-0.40%) |
Apr 01, 2021 | 29.77 | 30.37 | 29.51 | 30.37 | 1,536,127 | +0.83(+2.83%) |
Mar 31, 2021 | 29.77 | 29.89 | 29.42 | 29.54 | 1,284,486 | -0.27(-0.91%) |
Mar 30, 2021 | 30.08 | 30.12 | 29.73 | 29.81 | 782,614 | -0.17(-0.55%) |
Mar 29, 2021 | 30.07 | 30.19 | 29.77 | 29.98 | 1,488,885 | +0.03(+0.09%) |
Mar 26, 2021 | 29.44 | 29.95 | 29.30 | 29.95 | 1,148,897 | +0.67(+2.27%) |
Mar 25, 2021 | 28.91 | 29.48 | 28.32 | 29.29 | 1,427,679 | +0.22(+0.75%) |
Mar 24, 2021 | 29.56 | 29.86 | 29.02 | 29.07 | 1,367,544 | -0.46(-1.54%) |
Mar 23, 2021 | 29.13 | 29.84 | 29.08 | 29.52 | 1,661,407 | +0.39(+1.35%) |
Mar 22, 2021 | 29.26 | 29.46 | 29.03 | 29.13 | 1,422,534 | -0.17(-0.57%) |
Mar 19, 2021 | 30.00 | 30.12 | 29.23 | 29.30 | 4,379,102 | -0.65(-2.16%) |
Mar 18, 2021 | 29.86 | 30.17 | 29.62 | 29.94 | 1,379,490 | -0.12(-0.41%) |
Mar 17, 2021 | 30.11 | 30.17 | 29.70 | 30.07 | 1,171,695 | -0.11(-0.38%) |
Mar 16, 2021 | 30.13 | 30.39 | 30.01 | 30.18 | 1,339,105 | +0.05(+0.17%) |
Mar 15, 2021 | 29.43 | 30.24 | 29.24 | 30.13 | 2,066,504 | +0.80(+2.72%) |
Mar 12, 2021 | 28.67 | 29.34 | 28.44 | 29.33 | 1,304,185 | +0.69(+2.42%) |
Mar 11, 2021 | 28.71 | 29.02 | 28.49 | 28.64 | 1,306,063 | -0.07(-0.24%) |
Mar 10, 2021 | 28.79 | 29.10 | 28.68 | 28.71 | 1,209,624 | +0.01(+0.03%) |
Mar 09, 2021 | 28.91 | 29.29 | 28.69 | 28.70 | 1,037,053 | +0.01(+0.03%) |
Mar 08, 2021 | 28.30 | 29.07 | 28.16 | 28.69 | 1,435,521 | +0.54(+1.93%) |
Mar 05, 2021 | 27.80 | 28.23 | 27.52 | 28.15 | 1,550,247 | +0.49(+1.77%) |
Mar 04, 2021 | 27.86 | 28.38 | 27.52 | 27.66 | 1,985,170 | -0.06(-0.22%) |
Mar 03, 2021 | 28.03 | 28.08 | 27.57 | 27.72 | 1,307,128 | -0.28(-1.00%) |
Mar 02, 2021 | 28.08 | 28.28 | 27.81 | 28.00 | 1,421,882 | -0.05(-0.19%) |
Mar 01, 2021 | 27.92 | 28.56 | 27.92 | 28.05 | 1,393,510 | +0.42(+1.52%) |
Feb 26, 2021 | 27.89 | 28.10 | 27.60 | 27.63 | 1,582,788 | -0.27(-0.97%) |
Feb 25, 2021 | 28.09 | 28.43 | 27.78 | 27.90 | 1,130,146 | -0.17(-0.59%) |
Feb 24, 2021 | 27.87 | 28.14 | 27.77 | 28.07 | 1,084,819 | +0.38(+1.35%) |
Feb 23, 2021 | 27.83 | 28.08 | 27.60 | 27.69 | 1,136,116 | -0.04(-0.16%) |
Feb 22, 2021 | 27.92 | 27.97 | 27.56 | 27.74 | 1,100,855 | -0.10(-0.38%) |
Feb 19, 2021 | 27.79 | 27.96 | 27.68 | 27.84 | 997,241 | +0.12(+0.44%) |
Feb 18, 2021 | 28.05 | 28.18 | 27.68 | 27.72 | 988,793 | -0.32(-1.15%) |
Feb 17, 2021 | 28.28 | 28.40 | 27.99 | 28.04 | 1,134,608 | -0.26(-0.92%) |
Feb 16, 2021 | 28.62 | 28.62 | 27.98 | 28.30 | 1,232,569 | -0.10(-0.37%) |
Feb 12, 2021 | 27.83 | 28.44 | 27.70 | 28.41 | 1,345,433 | +0.54(+1.94%) |
Feb 11, 2021 | 27.89 | 28.47 | 27.64 | 27.87 | 1,928,540 | +0.17(+0.63%) |
Feb 10, 2021 | 28.15 | 28.52 | 27.58 | 27.69 | 1,605,038 | -0.30(-1.06%) |
Feb 09, 2021 | 27.65 | 28.15 | 27.51 | 27.99 | 1,375,099 | +0.40(+1.45%) |
Feb 08, 2021 | 27.39 | 27.63 | 27.22 | 27.59 | 1,110,047 | +0.20(+0.73%) |
Feb 05, 2021 | 27.46 | 27.46 | 27.20 | 27.39 | 787,501 | +0.02(+0.06%) |
Feb 04, 2021 | 27.05 | 27.49 | 26.96 | 27.37 | 901,157 | +0.35(+1.29%) |
Feb 03, 2021 | 27.13 | 27.24 | 26.62 | 27.02 | 821,146 | -0.21(-0.77%) |
Feb 02, 2021 | 27.05 | 27.48 | 26.73 | 27.23 | 1,083,534 | +0.24(+0.91%) |