Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 31.64 | 31.76 | 31.10 | 31.21 | 823,966 | -0.73(-2.28%) |
Apr 29, 2021 | 32.52 | 32.52 | 31.62 | 31.94 | 847,533 | -0.31(-0.95%) |
Apr 28, 2021 | 32.55 | 32.63 | 32.01 | 32.25 | 956,563 | -0.30(-0.92%) |
Apr 27, 2021 | 32.38 | 32.60 | 31.85 | 32.55 | 1,238,826 | +0.36(+1.11%) |
Apr 26, 2021 | 32.12 | 32.31 | 31.66 | 32.19 | 1,120,056 | +0.41(+1.30%) |
Apr 23, 2021 | 31.08 | 31.85 | 30.75 | 31.78 | 906,598 | +0.87(+2.80%) |
Apr 22, 2021 | 31.24 | 31.50 | 30.58 | 30.91 | 1,052,807 | +0.14(+0.45%) |
Apr 21, 2021 | 30.09 | 30.83 | 29.81 | 30.77 | 1,079,206 | +0.69(+2.29%) |
Apr 20, 2021 | 29.45 | 30.35 | 29.27 | 30.09 | 1,496,942 | +0.64(+2.17%) |
Apr 19, 2021 | 31.35 | 31.49 | 29.42 | 29.45 | 1,898,568 | -2.16(-6.84%) |
Apr 16, 2021 | 31.13 | 31.73 | 30.51 | 31.61 | 10,333,242 | +0.47(+1.51%) |
Apr 15, 2021 | 31.38 | 31.56 | 30.60 | 31.14 | 1,382,880 | -0.02(-0.05%) |
Apr 14, 2021 | 31.54 | 32.20 | 30.86 | 31.15 | 1,402,575 | +0.06(+0.18%) |
Apr 13, 2021 | 30.51 | 31.22 | 30.10 | 31.10 | 1,723,708 | +0.42(+1.37%) |
Apr 12, 2021 | 31.45 | 31.45 | 30.39 | 30.68 | 1,365,776 | -0.74(-2.37%) |
Apr 09, 2021 | 30.68 | 31.69 | 30.60 | 31.42 | 1,464,514 | +0.62(+2.00%) |
Apr 08, 2021 | 29.96 | 30.85 | 29.48 | 30.81 | 1,439,202 | +1.22(+4.13%) |
Apr 07, 2021 | 30.77 | 30.87 | 28.95 | 29.58 | 2,398,968 | -1.17(-3.79%) |
Apr 06, 2021 | 29.53 | 31.03 | 29.19 | 30.75 | 1,879,458 | +1.28(+4.34%) |
Apr 05, 2021 | 30.88 | 31.09 | 29.23 | 29.47 | 2,717,619 | -1.00(-3.27%) |
Apr 01, 2021 | 30.10 | 30.63 | 29.63 | 30.47 | 2,521,182 | +0.81(+2.73%) |
Mar 31, 2021 | 29.13 | 30.18 | 28.47 | 29.66 | 2,810,035 | +1.21(+4.27%) |
Mar 30, 2021 | 27.20 | 28.47 | 27.08 | 28.44 | 1,074,483 | +1.22(+4.49%) |
Mar 29, 2021 | 27.15 | 27.65 | 26.56 | 27.22 | 958,676 | +0.09(+0.33%) |
Mar 26, 2021 | 26.82 | 27.42 | 26.50 | 27.13 | 1,174,131 | +0.52(+1.95%) |
Mar 25, 2021 | 26.27 | 26.61 | 25.59 | 26.61 | 1,894,623 | -0.07(-0.27%) |
Mar 24, 2021 | 27.11 | 27.37 | 26.44 | 26.69 | 1,371,568 | -0.38(-1.41%) |
Mar 23, 2021 | 27.53 | 27.72 | 26.87 | 27.07 | 2,005,503 | -0.16(-0.59%) |
Mar 22, 2021 | 26.44 | 27.32 | 26.40 | 27.23 | 1,202,714 | +0.84(+3.19%) |
Mar 19, 2021 | 26.71 | 27.12 | 26.15 | 26.39 | 3,404,312 | -0.34(-1.27%) |
Mar 18, 2021 | 27.89 | 28.18 | 26.67 | 26.73 | 1,505,241 | -1.56(-5.52%) |
Mar 17, 2021 | 29.18 | 29.47 | 27.93 | 28.29 | 1,680,121 | -1.20(-4.06%) |
Mar 16, 2021 | 30.43 | 30.72 | 29.40 | 29.49 | 1,484,613 | -0.84(-2.78%) |
Mar 15, 2021 | 29.46 | 30.68 | 29.40 | 30.33 | 1,173,194 | +0.46(+1.55%) |
Mar 12, 2021 | 29.52 | 30.11 | 29.34 | 29.87 | 1,041,352 | -0.26(-0.86%) |
Mar 11, 2021 | 29.87 | 30.39 | 29.45 | 30.13 | 1,294,893 | +0.65(+2.20%) |
Mar 10, 2021 | 30.39 | 30.79 | 29.18 | 29.48 | 1,521,593 | -0.23(-0.78%) |
Mar 09, 2021 | 28.77 | 29.85 | 28.42 | 29.71 | 1,113,578 | +1.66(+5.94%) |
Mar 08, 2021 | 28.14 | 28.71 | 27.61 | 28.05 | 1,285,225 | -0.10(-0.34%) |
Mar 05, 2021 | 27.76 | 28.31 | 26.49 | 28.14 | 1,828,614 | +0.31(+1.12%) |
Mar 04, 2021 | 27.71 | 28.59 | 26.88 | 27.83 | 1,865,340 | +0.21(+0.75%) |
Mar 03, 2021 | 29.61 | 29.70 | 27.31 | 27.62 | 2,279,541 | -1.85(-6.27%) |
Mar 02, 2021 | 30.45 | 30.58 | 29.25 | 29.47 | 959,530 | -0.19(-0.65%) |
Mar 01, 2021 | 28.77 | 30.37 | 28.77 | 29.66 | 986,719 | +0.73(+2.52%) |
Feb 26, 2021 | 28.88 | 29.29 | 28.49 | 28.93 | 1,120,207 | +0.14(+0.47%) |
Feb 25, 2021 | 30.09 | 30.41 | 28.52 | 28.80 | 1,341,990 | -0.89(-2.99%) |
Feb 24, 2021 | 28.89 | 29.77 | 28.56 | 29.69 | 1,347,091 | +0.97(+3.37%) |
Feb 23, 2021 | 28.45 | 29.07 | 27.40 | 28.72 | 2,340,236 | -0.38(-1.29%) |
Feb 22, 2021 | 30.17 | 30.37 | 28.61 | 29.09 | 1,584,587 | -1.36(-4.47%) |
Feb 19, 2021 | 30.56 | 30.89 | 30.23 | 30.45 | 1,163,311 | +0.18(+0.61%) |
Feb 18, 2021 | 31.07 | 31.22 | 29.98 | 30.27 | 1,508,249 | -1.30(-4.13%) |
Feb 17, 2021 | 31.44 | 31.96 | 30.87 | 31.58 | 906,208 | +0.03(+0.10%) |
Feb 16, 2021 | 32.57 | 32.75 | 31.07 | 31.54 | 990,485 | -0.43(-1.35%) |
Feb 12, 2021 | 32.82 | 33.48 | 31.70 | 31.98 | 1,763,021 | -0.97(-2.94%) |
Feb 11, 2021 | 33.61 | 33.70 | 32.58 | 32.94 | 764,353 | -0.67(-2.00%) |
Feb 10, 2021 | 34.04 | 34.19 | 33.17 | 33.62 | 988,202 | +0.26(+0.77%) |
Feb 09, 2021 | 34.92 | 34.92 | 32.93 | 33.36 | 1,184,855 | -1.73(-4.93%) |
Feb 08, 2021 | 36.02 | 36.19 | 34.75 | 35.09 | 949,852 | -0.71(-1.99%) |
Feb 05, 2021 | 34.81 | 35.89 | 34.67 | 35.80 | 583,092 | +1.11(+3.21%) |
Feb 04, 2021 | 35.10 | 35.10 | 33.97 | 34.69 | 563,171 | -0.15(-0.44%) |
Feb 03, 2021 | 34.66 | 34.92 | 34.02 | 34.84 | 657,880 | +0.51(+1.49%) |
Feb 02, 2021 | 34.19 | 34.73 | 33.87 | 34.33 | 724,384 | +0.54(+1.59%) |