Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.32 | 32.54 | 32.15 | 32.22 | 14,388,201 | -0.14(-0.43%) |
Apr 29, 2021 | 32.62 | 32.62 | 31.94 | 32.36 | 14,041,779 | -0.10(-0.31%) |
Apr 28, 2021 | 32.49 | 32.78 | 32.41 | 32.46 | 13,307,376 | -0.13(-0.41%) |
Apr 27, 2021 | 32.65 | 32.71 | 32.42 | 32.59 | 10,461,409 | -0.13(-0.39%) |
Apr 26, 2021 | 32.95 | 33.14 | 32.68 | 32.72 | 10,209,005 | -0.25(-0.77%) |
Apr 23, 2021 | 32.55 | 33.13 | 32.44 | 32.97 | 9,952,185 | +0.41(+1.27%) |
Apr 22, 2021 | 32.53 | 33.17 | 32.39 | 32.56 | 16,119,848 | -0.28(-0.85%) |
Apr 21, 2021 | 31.63 | 33.05 | 31.58 | 32.84 | 22,561,070 | +1.36(+4.31%) |
Apr 20, 2021 | 32.03 | 32.41 | 31.36 | 31.48 | 16,049,350 | -0.08(-0.26%) |
Apr 19, 2021 | 31.47 | 31.61 | 31.33 | 31.56 | 8,460,977 | +0.02(+0.07%) |
Apr 16, 2021 | 31.86 | 31.90 | 31.39 | 31.54 | 11,915,478 | -0.07(-0.23%) |
Apr 15, 2021 | 31.56 | 31.77 | 31.44 | 31.62 | 9,200,086 | +0.16(+0.52%) |
Apr 14, 2021 | 31.34 | 31.52 | 31.22 | 31.45 | 10,042,160 | +0.18(+0.57%) |
Apr 13, 2021 | 31.36 | 31.48 | 31.08 | 31.27 | 6,726,528 | -0.26(-0.82%) |
Apr 12, 2021 | 31.22 | 31.59 | 31.05 | 31.53 | 7,015,996 | +0.10(+0.33%) |
Apr 09, 2021 | 30.97 | 31.49 | 30.91 | 31.43 | 6,730,797 | +0.58(+1.88%) |
Apr 08, 2021 | 31.08 | 31.08 | 30.81 | 30.85 | 7,882,691 | -0.15(-0.48%) |
Apr 07, 2021 | 31.21 | 31.22 | 30.85 | 31.00 | 6,297,193 | -0.05(-0.16%) |
Apr 06, 2021 | 31.44 | 31.50 | 31.04 | 31.05 | 9,445,419 | -0.47(-1.48%) |
Apr 05, 2021 | 31.38 | 31.61 | 31.22 | 31.52 | 7,546,148 | +0.42(+1.35%) |
Apr 01, 2021 | 31.05 | 31.13 | 30.81 | 31.10 | 8,379,800 | +0.27(+0.87%) |
Mar 31, 2021 | 30.59 | 31.05 | 30.59 | 30.83 | 10,701,151 | +0.02(+0.05%) |
Mar 30, 2021 | 30.70 | 31.11 | 30.68 | 30.82 | 10,857,433 | -0.08(-0.25%) |
Mar 29, 2021 | 31.32 | 31.36 | 30.71 | 30.89 | 14,339,403 | -0.34(-1.07%) |
Mar 26, 2021 | 30.61 | 31.25 | 30.50 | 31.23 | 9,805,830 | +0.68(+2.22%) |
Mar 25, 2021 | 30.01 | 30.64 | 29.74 | 30.55 | 10,189,288 | +0.44(+1.45%) |
Mar 24, 2021 | 29.80 | 30.47 | 29.74 | 30.11 | 12,798,991 | +0.40(+1.35%) |
Mar 23, 2021 | 29.89 | 30.34 | 29.61 | 29.71 | 11,145,747 | -0.27(-0.92%) |
Mar 22, 2021 | 30.32 | 30.44 | 29.81 | 29.99 | 21,849,500 | +0.96(+3.32%) |
Mar 19, 2021 | 29.69 | 29.74 | 28.93 | 29.03 | 33,730,292 | -0.56(-1.88%) |
Mar 18, 2021 | 29.25 | 29.79 | 29.23 | 29.58 | 12,953,937 | +0.12(+0.40%) |
Mar 17, 2021 | 29.35 | 29.64 | 29.10 | 29.46 | 12,118,030 | +0.06(+0.22%) |
Mar 16, 2021 | 29.98 | 30.02 | 29.24 | 29.40 | 9,458,329 | -0.49(-1.65%) |
Mar 15, 2021 | 29.95 | 30.05 | 29.50 | 29.89 | 8,490,511 | -0.12(-0.39%) |
Mar 12, 2021 | 29.92 | 30.15 | 29.90 | 30.01 | 6,995,988 | +0.01(+0.03%) |
Mar 11, 2021 | 30.10 | 30.34 | 29.95 | 30.00 | 11,873,829 | +0.07(+0.25%) |
Mar 10, 2021 | 29.70 | 30.11 | 29.58 | 29.93 | 8,000,814 | +0.27(+0.92%) |
Mar 09, 2021 | 29.84 | 30.07 | 29.64 | 29.66 | 8,928,856 | +0.07(+0.23%) |
Mar 08, 2021 | 29.35 | 30.20 | 29.29 | 29.59 | 10,937,775 | +0.29(+0.98%) |
Mar 05, 2021 | 28.63 | 29.37 | 28.12 | 29.30 | 9,624,761 | +1.08(+3.82%) |
Mar 04, 2021 | 29.12 | 29.25 | 27.87 | 28.22 | 13,514,407 | -0.91(-3.11%) |
Mar 03, 2021 | 29.44 | 29.49 | 29.11 | 29.13 | 7,559,945 | -0.34(-1.16%) |
Mar 02, 2021 | 29.72 | 29.74 | 29.29 | 29.47 | 7,099,006 | -0.25(-0.83%) |
Mar 01, 2021 | 29.74 | 29.91 | 29.57 | 29.72 | 8,031,558 | +0.44(+1.51%) |
Feb 26, 2021 | 29.59 | 29.71 | 29.12 | 29.27 | 12,021,492 | -0.20(-0.69%) |
Feb 25, 2021 | 29.84 | 29.85 | 29.33 | 29.48 | 14,088,018 | -0.29(-0.97%) |
Feb 24, 2021 | 29.04 | 29.94 | 29.00 | 29.77 | 8,507,391 | +0.54(+1.83%) |
Feb 23, 2021 | 29.55 | 29.88 | 29.02 | 29.23 | 11,875,174 | -0.28(-0.96%) |
Feb 22, 2021 | 29.20 | 29.83 | 29.12 | 29.52 | 13,864,970 | +0.16(+0.53%) |
Feb 19, 2021 | 28.76 | 29.44 | 28.72 | 29.36 | 10,333,111 | +0.66(+2.30%) |
Feb 18, 2021 | 28.48 | 28.85 | 28.25 | 28.70 | 11,359,321 | +0.01(+0.03%) |
Feb 17, 2021 | 28.79 | 28.92 | 28.41 | 28.69 | 10,417,255 | -0.24(-0.84%) |
Feb 16, 2021 | 28.88 | 29.05 | 28.72 | 28.93 | 15,526,235 | +0.19(+0.68%) |
Feb 12, 2021 | 28.25 | 28.82 | 28.25 | 28.74 | 10,493,709 | +0.44(+1.57%) |
Feb 11, 2021 | 28.36 | 28.43 | 27.95 | 28.29 | 12,292,858 | +0.18(+0.65%) |
Feb 10, 2021 | 28.43 | 28.50 | 27.93 | 28.11 | 9,971,485 | -0.09(-0.33%) |
Feb 09, 2021 | 27.68 | 28.28 | 27.42 | 28.21 | 11,612,776 | +0.39(+1.39%) |
Feb 08, 2021 | 28.14 | 28.22 | 27.73 | 27.82 | 15,859,242 | -0.41(-1.46%) |
Feb 05, 2021 | 28.51 | 28.54 | 28.21 | 28.23 | 9,763,493 | +0.04(+0.15%) |
Feb 04, 2021 | 28.48 | 28.63 | 28.01 | 28.19 | 12,590,568 | -0.29(-1.01%) |
Feb 03, 2021 | 28.55 | 28.70 | 28.40 | 28.48 | 10,030,091 | -0.10(-0.36%) |
Feb 02, 2021 | 27.92 | 28.74 | 27.78 | 28.58 | 12,369,797 | +0.83(+2.98%) |