Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.19 | 34.54 | 34.18 | 34.32 | 31,998,244 | +0.04(+0.13%) |
Apr 29, 2021 | 34.62 | 34.63 | 34.02 | 34.28 | 26,523,998 | -0.19(-0.54%) |
Apr 28, 2021 | 34.22 | 34.58 | 34.20 | 34.46 | 24,728,142 | +0.32(+0.94%) |
Apr 27, 2021 | 34.20 | 34.28 | 34.05 | 34.14 | 21,455,004 | -0.20(-0.59%) |
Apr 26, 2021 | 34.39 | 34.40 | 34.18 | 34.35 | 22,268,592 | +0.02(+0.05%) |
Apr 23, 2021 | 34.30 | 34.48 | 34.12 | 34.33 | 27,467,286 | +0.02(+0.05%) |
Apr 22, 2021 | 35.06 | 35.07 | 34.20 | 34.31 | 37,568,000 | -0.79(-2.25%) |
Apr 21, 2021 | 34.75 | 35.23 | 34.75 | 35.10 | 33,050,812 | +0.44(+1.28%) |
Apr 20, 2021 | 34.41 | 34.84 | 34.41 | 34.66 | 29,784,856 | +0.09(+0.26%) |
Apr 19, 2021 | 34.28 | 34.59 | 34.04 | 34.57 | 34,788,596 | +0.32(+0.93%) |
Apr 16, 2021 | 33.63 | 34.36 | 33.57 | 34.25 | 59,495,376 | +0.86(+2.58%) |
Apr 15, 2021 | 33.09 | 33.51 | 33.09 | 33.39 | 28,077,464 | +0.38(+1.16%) |
Apr 14, 2021 | 33.01 | 33.19 | 32.82 | 33.01 | 26,838,298 | +0.01(+0.03%) |
Apr 13, 2021 | 33.22 | 33.43 | 32.76 | 33.00 | 38,238,984 | +0.17(+0.51%) |
Apr 12, 2021 | 32.39 | 32.88 | 32.26 | 32.83 | 33,715,428 | +0.33(+1.01%) |
Apr 09, 2021 | 31.88 | 32.69 | 31.88 | 32.50 | 35,684,904 | +0.57(+1.78%) |
Apr 08, 2021 | 31.93 | 32.10 | 31.85 | 31.93 | 20,414,206 | +0.04(+0.14%) |
Apr 07, 2021 | 31.99 | 32.18 | 31.75 | 31.89 | 24,682,832 | -0.12(-0.39%) |
Apr 06, 2021 | 32.20 | 32.32 | 31.97 | 32.01 | 23,324,114 | -0.20(-0.63%) |
Apr 05, 2021 | 32.36 | 32.47 | 32.06 | 32.22 | 24,880,178 | -0.02(-0.06%) |
Apr 01, 2021 | 32.23 | 32.37 | 31.98 | 32.23 | 24,009,916 | +0.06(+0.19%) |
Mar 31, 2021 | 32.10 | 32.35 | 32.00 | 32.17 | 29,932,466 | +0.11(+0.33%) |
Mar 30, 2021 | 32.49 | 32.53 | 31.98 | 32.06 | 29,613,952 | -0.45(-1.39%) |
Mar 29, 2021 | 31.99 | 32.62 | 31.88 | 32.52 | 30,407,354 | +0.33(+1.02%) |
Mar 26, 2021 | 31.68 | 32.22 | 31.65 | 32.19 | 31,470,404 | +0.51(+1.63%) |
Mar 25, 2021 | 31.66 | 31.78 | 31.30 | 31.67 | 28,009,968 | +0.05(+0.17%) |
Mar 24, 2021 | 31.50 | 31.90 | 31.41 | 31.62 | 25,757,332 | +0.22(+0.71%) |
Mar 23, 2021 | 31.81 | 31.90 | 31.36 | 31.40 | 31,493,530 | -0.57(-1.78%) |
Mar 22, 2021 | 31.50 | 31.98 | 31.40 | 31.97 | 28,616,276 | +0.42(+1.32%) |
Mar 19, 2021 | 31.74 | 31.81 | 31.50 | 31.55 | 54,449,416 | -0.21(-0.67%) |
Mar 18, 2021 | 31.57 | 31.94 | 31.54 | 31.76 | 27,844,710 | -0.02(-0.06%) |
Mar 17, 2021 | 31.82 | 31.93 | 31.19 | 31.78 | 47,904,440 | -0.04(-0.11%) |
Mar 16, 2021 | 31.50 | 31.84 | 31.35 | 31.82 | 28,171,906 | +0.37(+1.19%) |
Mar 15, 2021 | 31.09 | 31.46 | 31.04 | 31.44 | 24,678,966 | +0.42(+1.35%) |
Mar 12, 2021 | 30.69 | 31.06 | 30.64 | 31.03 | 18,404,472 | +0.20(+0.66%) |
Mar 11, 2021 | 31.14 | 31.19 | 30.78 | 30.82 | 27,605,114 | -0.20(-0.63%) |
Mar 10, 2021 | 30.76 | 31.20 | 30.65 | 31.02 | 37,718,488 | +0.43(+1.39%) |
Mar 09, 2021 | 30.67 | 30.95 | 30.58 | 30.59 | 28,318,048 | +0.09(+0.29%) |
Mar 08, 2021 | 30.62 | 30.96 | 30.48 | 30.50 | 27,400,356 | -0.04(-0.12%) |
Mar 05, 2021 | 30.45 | 30.68 | 30.15 | 30.54 | 34,449,712 | +0.17(+0.56%) |
Mar 04, 2021 | 30.43 | 31.15 | 30.05 | 30.37 | 51,131,832 | -0.17(-0.55%) |
Mar 03, 2021 | 29.76 | 30.59 | 29.69 | 30.54 | 51,742,756 | +0.78(+2.63%) |
Mar 02, 2021 | 29.91 | 30.09 | 29.75 | 29.76 | 31,106,770 | -0.16(-0.53%) |
Mar 01, 2021 | 29.83 | 30.13 | 29.76 | 29.92 | 33,979,672 | +0.18(+0.60%) |
Feb 26, 2021 | 30.05 | 30.10 | 29.62 | 29.74 | 46,694,432 | -0.29(-0.98%) |
Feb 25, 2021 | 30.03 | 30.29 | 29.78 | 30.03 | 42,163,124 | +0.06(+0.21%) |
Feb 24, 2021 | 30.08 | 30.23 | 29.90 | 29.97 | 34,417,792 | -0.14(-0.47%) |
Feb 23, 2021 | 30.19 | 30.36 | 29.91 | 30.11 | 42,341,096 | -0.31(-1.02%) |
Feb 22, 2021 | 30.48 | 30.52 | 30.23 | 30.42 | 38,569,060 | -0.16(-0.52%) |
Feb 19, 2021 | 30.78 | 30.79 | 30.55 | 30.58 | 31,696,540 | -0.11(-0.35%) |
Feb 18, 2021 | 30.88 | 30.97 | 30.65 | 30.69 | 26,973,400 | -0.29(-0.95%) |
Feb 17, 2021 | 30.70 | 31.08 | 30.60 | 30.98 | 29,759,584 | +0.18(+0.58%) |
Feb 16, 2021 | 30.95 | 30.95 | 30.69 | 30.80 | 32,289,874 | -0.03(-0.09%) |
Feb 12, 2021 | 30.58 | 31.03 | 30.51 | 30.83 | 28,806,088 | +0.26(+0.84%) |
Feb 11, 2021 | 30.90 | 30.91 | 30.44 | 30.57 | 34,737,108 | -0.28(-0.89%) |
Feb 10, 2021 | 31.08 | 31.15 | 30.81 | 30.85 | 32,626,566 | -0.20(-0.66%) |
Feb 09, 2021 | 30.90 | 31.13 | 30.87 | 31.05 | 33,942,968 | +0.13(+0.43%) |
Feb 08, 2021 | 31.04 | 31.09 | 30.85 | 30.92 | 35,533,148 | -0.09(-0.29%) |
Feb 05, 2021 | 31.01 | 31.15 | 30.88 | 31.01 | 35,755,628 | +0.03(+0.09%) |
Feb 04, 2021 | 30.91 | 31.15 | 30.81 | 30.98 | 38,562,644 | +0.04(+0.14%) |
Feb 03, 2021 | 31.07 | 31.34 | 30.88 | 30.94 | 43,272,328 | -0.13(-0.43%) |
Feb 02, 2021 | 31.75 | 31.77 | 30.43 | 31.07 | 94,532,864 | -0.72(-2.26%) |