Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.07 | 33.28 | 32.67 | 32.91 | 1,822,100 | -0.52(-1.56%) |
Apr 29, 2021 | 32.03 | 33.63 | 32.00 | 33.43 | 3,154,297 | +1.55(+4.86%) |
Apr 28, 2021 | 32.11 | 32.24 | 31.71 | 31.88 | 1,427,322 | -0.02(-0.06%) |
Apr 27, 2021 | 31.61 | 31.99 | 31.19 | 31.90 | 1,162,636 | +0.25(+0.79%) |
Apr 26, 2021 | 32.09 | 32.34 | 31.59 | 31.65 | 1,113,086 | -0.22(-0.69%) |
Apr 23, 2021 | 31.28 | 32.00 | 31.11 | 31.87 | 1,403,700 | +0.58(+1.85%) |
Apr 22, 2021 | 31.76 | 31.95 | 31.11 | 31.29 | 1,417,737 | -0.44(-1.39%) |
Apr 21, 2021 | 30.85 | 31.82 | 30.80 | 31.73 | 1,535,337 | +0.69(+2.22%) |
Apr 20, 2021 | 31.70 | 31.76 | 30.66 | 31.04 | 1,855,802 | -0.60(-1.90%) |
Apr 19, 2021 | 31.51 | 31.81 | 31.31 | 31.64 | 1,717,086 | -0.01(-0.03%) |
Apr 16, 2021 | 32.12 | 32.24 | 31.43 | 31.65 | 1,426,500 | -0.31(-0.97%) |
Apr 15, 2021 | 32.01 | 32.45 | 31.52 | 31.96 | 1,622,895 | +0.18(+0.57%) |
Apr 14, 2021 | 31.10 | 32.39 | 31.10 | 31.78 | 2,900,560 | +0.63(+2.02%) |
Apr 13, 2021 | 32.14 | 32.25 | 31.05 | 31.15 | 3,060,204 | -1.14(-3.53%) |
Apr 12, 2021 | 31.59 | 32.29 | 31.38 | 32.29 | 2,509,332 | +0.85(+2.70%) |
Apr 09, 2021 | 31.40 | 31.68 | 30.98 | 31.44 | 1,559,200 | -0.02(-0.06%) |
Apr 08, 2021 | 31.23 | 31.49 | 30.56 | 31.46 | 1,565,134 | +0.26(+0.83%) |
Apr 07, 2021 | 31.21 | 31.65 | 30.78 | 31.20 | 2,455,802 | -0.05(-0.16%) |
Apr 06, 2021 | 31.53 | 31.87 | 31.16 | 31.25 | 1,615,455 | -0.60(-1.88%) |
Apr 05, 2021 | 30.82 | 32.04 | 30.76 | 31.85 | 2,333,862 | +1.02(+3.31%) |
Apr 01, 2021 | 31.39 | 31.47 | 30.61 | 30.83 | 2,241,500 | -0.43(-1.38%) |
Mar 31, 2021 | 31.35 | 31.94 | 31.10 | 31.26 | 5,132,129 | +0.12(+0.39%) |
Mar 30, 2021 | 29.80 | 31.25 | 29.50 | 31.14 | 4,822,217 | +2.60(+9.11%) |
Mar 29, 2021 | 28.36 | 28.93 | 28.19 | 28.54 | 2,218,671 | +0.15(+0.53%) |
Mar 26, 2021 | 27.64 | 28.45 | 27.51 | 28.39 | 2,857,900 | +1.03(+3.76%) |
Mar 25, 2021 | 26.08 | 27.48 | 25.80 | 27.36 | 1,876,367 | +1.01(+3.83%) |
Mar 24, 2021 | 26.73 | 27.37 | 26.34 | 26.35 | 1,552,945 | -0.11(-0.42%) |
Mar 23, 2021 | 27.59 | 27.69 | 26.18 | 26.46 | 3,038,720 | -1.26(-4.55%) |
Mar 22, 2021 | 28.10 | 28.10 | 27.51 | 27.72 | 1,846,597 | -0.31(-1.11%) |
Mar 19, 2021 | 28.02 | 28.47 | 27.57 | 28.03 | 3,100,400 | -0.13(-0.46%) |
Mar 18, 2021 | 28.57 | 29.36 | 28.01 | 28.16 | 2,815,718 | -0.50(-1.74%) |
Mar 17, 2021 | 28.00 | 28.78 | 27.91 | 28.66 | 1,725,469 | +0.37(+1.31%) |
Mar 16, 2021 | 29.37 | 29.37 | 28.03 | 28.29 | 1,730,630 | -1.14(-3.87%) |
Mar 15, 2021 | 29.00 | 29.55 | 28.95 | 29.43 | 1,154,530 | +0.41(+1.41%) |
Mar 12, 2021 | 28.73 | 29.49 | 28.73 | 29.02 | 1,386,600 | +0.22(+0.76%) |
Mar 11, 2021 | 28.88 | 29.43 | 28.69 | 28.80 | 1,973,484 | -0.20(-0.69%) |
Mar 10, 2021 | 28.23 | 29.09 | 28.12 | 29.00 | 2,137,801 | +0.75(+2.65%) |
Mar 09, 2021 | 28.37 | 28.82 | 27.91 | 28.25 | 2,907,083 | +0.23(+0.82%) |
Mar 08, 2021 | 27.55 | 28.68 | 27.47 | 28.02 | 4,417,374 | +0.73(+2.67%) |
Mar 05, 2021 | 26.26 | 27.33 | 25.49 | 27.29 | 3,971,500 | +1.43(+5.53%) |
Mar 04, 2021 | 26.29 | 26.90 | 25.30 | 25.86 | 2,723,868 | -0.36(-1.37%) |
Mar 03, 2021 | 25.85 | 26.48 | 25.74 | 26.22 | 1,754,245 | +0.51(+1.98%) |
Mar 02, 2021 | 25.75 | 26.10 | 25.66 | 25.71 | 1,445,261 | -0.25(-0.96%) |
Mar 01, 2021 | 25.77 | 26.30 | 25.67 | 25.96 | 2,503,896 | +0.74(+2.93%) |
Feb 26, 2021 | 24.79 | 25.62 | 24.20 | 25.22 | 2,661,500 | +0.33(+1.33%) |
Feb 25, 2021 | 26.04 | 26.20 | 24.83 | 24.89 | 2,344,319 | -1.13(-4.34%) |
Feb 24, 2021 | 25.70 | 26.34 | 25.58 | 26.02 | 2,319,646 | +0.42(+1.64%) |
Feb 23, 2021 | 25.78 | 25.86 | 25.06 | 25.60 | 2,932,171 | -0.39(-1.50%) |
Feb 22, 2021 | 25.50 | 26.47 | 25.50 | 25.99 | 2,330,190 | +0.18(+0.70%) |
Feb 19, 2021 | 25.86 | 26.26 | 25.73 | 25.81 | 2,621,500 | +0.32(+1.26%) |
Feb 18, 2021 | 25.81 | 26.14 | 25.49 | 25.49 | 1,776,394 | -0.51(-1.96%) |
Feb 17, 2021 | 25.71 | 26.02 | 25.34 | 26.00 | 2,528,982 | +0.11(+0.42%) |
Feb 16, 2021 | 25.65 | 26.00 | 25.41 | 25.89 | 3,293,610 | +0.10(+0.39%) |
Feb 12, 2021 | 26.19 | 26.31 | 25.51 | 25.79 | 2,609,300 | +0.16(+0.62%) |
Feb 11, 2021 | 25.66 | 26.15 | 25.39 | 25.63 | 1,626,769 | -0.08(-0.31%) |
Feb 10, 2021 | 26.51 | 26.57 | 25.59 | 25.71 | 2,204,098 | -0.71(-2.69%) |
Feb 09, 2021 | 25.55 | 26.69 | 25.21 | 26.42 | 3,110,823 | +0.94(+3.69%) |
Feb 08, 2021 | 26.23 | 26.40 | 24.86 | 25.48 | 4,159,369 | -0.46(-1.77%) |
Feb 05, 2021 | 26.44 | 26.65 | 25.58 | 25.94 | 4,760,900 | -0.50(-1.89%) |
Feb 04, 2021 | 25.64 | 26.50 | 25.40 | 26.44 | 3,575,672 | +0.82(+3.20%) |
Feb 03, 2021 | 25.68 | 26.09 | 25.26 | 25.62 | 3,604,329 | -0.04(-0.16%) |
Feb 02, 2021 | 26.44 | 26.44 | 25.10 | 25.66 | 7,067,081 | +0.16(+0.63%) |