Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.65 | 34.72 | 34.03 | 34.08 | 9,683,185 | -0.49(-1.40%) |
Apr 29, 2021 | 34.23 | 34.67 | 34.21 | 34.57 | 5,741,802 | +0.38(+1.12%) |
Apr 28, 2021 | 34.40 | 34.56 | 34.16 | 34.19 | 6,021,868 | -0.11(-0.33%) |
Apr 27, 2021 | 34.11 | 34.50 | 34.06 | 34.30 | 6,778,766 | +0.21(+0.63%) |
Apr 26, 2021 | 34.89 | 34.89 | 33.70 | 34.08 | 9,654,787 | -0.76(-2.17%) |
Apr 23, 2021 | 34.82 | 34.93 | 34.36 | 34.84 | 6,255,734 | -0.07(-0.21%) |
Apr 22, 2021 | 35.36 | 35.45 | 34.85 | 34.91 | 7,099,799 | -0.45(-1.27%) |
Apr 21, 2021 | 35.29 | 35.81 | 35.24 | 35.36 | 5,906,406 | +0.14(+0.40%) |
Apr 20, 2021 | 35.03 | 35.74 | 34.91 | 35.22 | 8,061,593 | +0.31(+0.88%) |
Apr 19, 2021 | 34.63 | 35.15 | 34.44 | 34.91 | 7,067,866 | +0.30(+0.86%) |
Apr 16, 2021 | 34.88 | 34.88 | 34.60 | 34.62 | 7,281,793 | -0.07(-0.22%) |
Apr 15, 2021 | 34.88 | 35.09 | 34.49 | 34.69 | 6,888,028 | -0.05(-0.13%) |
Apr 14, 2021 | 35.13 | 35.16 | 34.35 | 34.74 | 7,117,919 | -0.32(-0.90%) |
Apr 13, 2021 | 35.52 | 35.78 | 34.97 | 35.05 | 11,693,603 | -0.36(-1.03%) |
Apr 12, 2021 | 35.40 | 35.60 | 35.05 | 35.42 | 7,913,314 | +0.18(+0.50%) |
Apr 09, 2021 | 34.85 | 35.40 | 34.79 | 35.24 | 8,167,628 | +0.51(+1.48%) |
Apr 08, 2021 | 34.69 | 34.87 | 34.47 | 34.73 | 10,223,734 | +0.07(+0.22%) |
Apr 07, 2021 | 34.36 | 34.92 | 34.36 | 34.65 | 12,656,172 | +0.24(+0.70%) |
Apr 06, 2021 | 34.18 | 34.65 | 34.00 | 34.41 | 13,754,529 | +0.15(+0.44%) |
Apr 05, 2021 | 33.69 | 34.48 | 33.58 | 34.26 | 10,211,125 | +0.73(+2.17%) |
Apr 01, 2021 | 33.54 | 33.90 | 33.15 | 33.53 | 12,792,345 | -0.04(-0.11%) |
Mar 31, 2021 | 35.43 | 35.46 | 33.55 | 33.57 | 20,339,042 | -1.95(-5.49%) |
Mar 30, 2021 | 35.31 | 35.74 | 35.18 | 35.52 | 11,354,493 | +0.12(+0.34%) |
Mar 29, 2021 | 34.73 | 35.57 | 34.73 | 35.40 | 10,189,935 | +0.67(+1.93%) |
Mar 26, 2021 | 34.28 | 34.88 | 33.99 | 34.73 | 10,051,863 | +0.69(+2.03%) |
Mar 25, 2021 | 33.45 | 34.11 | 33.34 | 34.04 | 7,602,174 | +0.73(+2.18%) |
Mar 24, 2021 | 34.07 | 34.24 | 33.24 | 33.31 | 11,897,434 | -0.87(-2.54%) |
Mar 23, 2021 | 33.60 | 34.56 | 33.36 | 34.18 | 11,214,404 | +0.42(+1.24%) |
Mar 22, 2021 | 32.97 | 33.78 | 32.83 | 33.76 | 8,645,485 | +0.74(+2.23%) |
Mar 19, 2021 | 32.55 | 33.19 | 32.51 | 33.02 | 13,155,127 | +0.66(+2.05%) |
Mar 18, 2021 | 32.41 | 32.85 | 32.20 | 32.36 | 9,992,841 | -0.55(-1.67%) |
Mar 17, 2021 | 33.40 | 33.48 | 32.69 | 32.91 | 9,933,733 | -0.50(-1.51%) |
Mar 16, 2021 | 33.24 | 33.54 | 33.20 | 33.41 | 7,854,936 | -0.05(-0.14%) |
Mar 15, 2021 | 33.10 | 33.76 | 32.99 | 33.46 | 12,630,957 | +0.38(+1.16%) |
Mar 12, 2021 | 32.60 | 33.21 | 32.58 | 33.08 | 11,700,355 | +0.48(+1.49%) |
Mar 11, 2021 | 32.91 | 33.11 | 32.49 | 32.59 | 9,876,283 | -0.28(-0.85%) |
Mar 10, 2021 | 32.10 | 33.12 | 31.91 | 32.87 | 10,323,000 | +0.73(+2.26%) |
Mar 09, 2021 | 32.41 | 32.81 | 32.11 | 32.14 | 9,656,175 | -0.26(-0.81%) |
Mar 08, 2021 | 32.31 | 32.88 | 32.19 | 32.41 | 12,172,461 | +0.28(+0.87%) |
Mar 05, 2021 | 32.09 | 32.96 | 31.83 | 32.13 | 18,184,220 | +0.33(+1.03%) |
Mar 04, 2021 | 31.71 | 32.31 | 30.91 | 31.80 | 18,041,316 | +0.78(+2.53%) |
Mar 03, 2021 | 30.33 | 31.09 | 30.03 | 31.02 | 12,161,331 | +0.64(+2.12%) |
Mar 02, 2021 | 30.49 | 31.02 | 30.13 | 30.37 | 12,313,971 | -0.31(-1.00%) |
Mar 01, 2021 | 29.91 | 30.90 | 29.85 | 30.68 | 10,493,230 | +0.63(+2.11%) |
Feb 26, 2021 | 30.38 | 30.62 | 30.01 | 30.05 | 8,849,130 | -0.19(-0.62%) |
Feb 25, 2021 | 30.74 | 31.14 | 30.19 | 30.23 | 8,616,958 | -0.32(-1.04%) |
Feb 24, 2021 | 31.14 | 31.31 | 30.40 | 30.55 | 7,496,654 | -0.26(-0.85%) |
Feb 23, 2021 | 30.44 | 31.04 | 30.13 | 30.81 | 10,431,444 | -0.52(-1.67%) |
Feb 22, 2021 | 31.76 | 31.90 | 30.90 | 31.33 | 7,717,215 | -0.40(-1.26%) |
Feb 19, 2021 | 31.63 | 32.07 | 31.61 | 31.73 | 8,088,832 | +0.17(+0.53%) |
Feb 18, 2021 | 31.53 | 31.96 | 31.25 | 31.57 | 8,573,496 | -0.49(-1.54%) |
Feb 17, 2021 | 31.60 | 32.09 | 31.30 | 32.06 | 7,588,241 | +0.66(+2.11%) |
Feb 16, 2021 | 31.75 | 31.88 | 31.26 | 31.40 | 8,853,536 | -0.27(-0.85%) |
Feb 12, 2021 | 31.24 | 31.72 | 31.09 | 31.67 | 7,531,152 | +0.51(+1.65%) |
Feb 11, 2021 | 31.24 | 31.40 | 31.10 | 31.16 | 6,560,176 | -0.03(-0.09%) |
Feb 10, 2021 | 31.35 | 31.53 | 31.01 | 31.18 | 7,727,705 | +0.02(+0.06%) |
Feb 09, 2021 | 30.92 | 31.36 | 30.90 | 31.16 | 11,053,839 | +0.29(+0.93%) |
Feb 08, 2021 | 30.82 | 31.20 | 30.71 | 30.88 | 9,509,225 | +0.12(+0.39%) |
Feb 05, 2021 | 30.93 | 31.32 | 30.70 | 30.76 | 9,018,787 | -0.28(-0.90%) |
Feb 04, 2021 | 31.51 | 31.70 | 31.00 | 31.03 | 9,074,491 | -0.47(-1.50%) |
Feb 03, 2021 | 30.95 | 31.54 | 30.49 | 31.51 | 10,953,585 | +0.80(+2.60%) |
Feb 02, 2021 | 31.16 | 31.17 | 30.47 | 30.71 | 11,997,879 | -0.56(-1.78%) |