Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.80 | 30.26 | 29.59 | 30.01 | 5,724,191 | -0.22(-0.74%) |
Apr 29, 2021 | 31.59 | 31.75 | 29.77 | 30.24 | 10,665,735 | -1.09(-3.49%) |
Apr 28, 2021 | 32.45 | 32.86 | 30.63 | 31.33 | 8,193,462 | -0.95(-2.93%) |
Apr 27, 2021 | 32.14 | 33.14 | 31.71 | 32.28 | 14,627,963 | +0.62(+1.97%) |
Apr 26, 2021 | 30.33 | 31.70 | 30.04 | 31.65 | 9,254,229 | +0.68(+2.20%) |
Apr 23, 2021 | 29.80 | 31.15 | 29.75 | 30.97 | 15,594,953 | +1.73(+5.90%) |
Apr 22, 2021 | 29.26 | 30.02 | 28.41 | 29.24 | 11,099,503 | +0.38(+1.32%) |
Apr 21, 2021 | 26.74 | 29.05 | 26.38 | 28.86 | 18,553,580 | +2.36(+8.91%) |
Apr 20, 2021 | 27.73 | 28.01 | 25.49 | 26.50 | 17,779,982 | -1.73(-6.12%) |
Apr 19, 2021 | 28.27 | 28.90 | 27.65 | 28.23 | 15,563,253 | +0.50(+1.79%) |
Apr 16, 2021 | 27.61 | 28.15 | 26.84 | 27.73 | 17,030,794 | +0.68(+2.52%) |
Apr 15, 2021 | 27.95 | 28.24 | 26.63 | 27.05 | 12,464,154 | -0.22(-0.82%) |
Apr 14, 2021 | 26.83 | 28.28 | 26.68 | 27.27 | 13,518,569 | +0.65(+2.46%) |
Apr 13, 2021 | 25.84 | 27.79 | 24.70 | 26.62 | 17,974,574 | +0.86(+3.33%) |
Apr 12, 2021 | 27.78 | 28.09 | 25.52 | 25.76 | 33,949,300 | -2.01(-7.24%) |
Apr 09, 2021 | 28.15 | 29.43 | 27.39 | 27.77 | 25,699,248 | -0.56(-1.96%) |
Apr 08, 2021 | 29.46 | 29.49 | 28.02 | 28.33 | 19,009,638 | -0.46(-1.59%) |
Apr 07, 2021 | 30.34 | 30.72 | 28.78 | 28.79 | 19,534,002 | -1.94(-6.32%) |
Apr 06, 2021 | 28.60 | 31.42 | 28.56 | 30.73 | 25,473,290 | +1.68(+5.78%) |
Apr 05, 2021 | 29.46 | 29.74 | 27.85 | 29.05 | 18,058,440 | -0.35(-1.19%) |
Apr 01, 2021 | 30.25 | 30.89 | 29.02 | 29.40 | 19,839,428 | +0.27(+0.94%) |
Mar 31, 2021 | 30.72 | 31.15 | 28.95 | 29.13 | 22,395,854 | -1.04(-3.46%) |
Mar 30, 2021 | 29.68 | 31.59 | 29.23 | 30.17 | 53,423,440 | +2.40(+8.64%) |
Mar 29, 2021 | 31.60 | 31.70 | 27.38 | 27.77 | 82,758,760 | -2.65(-8.72%) |
Mar 26, 2021 | 29.26 | 34.01 | 24.37 | 30.42 | 190,695,200 | -0.74(-2.38%) |
Mar 25, 2021 | 33.53 | 34.32 | 30.80 | 31.17 | 18,602,370 | -3.77(-10.78%) |
Mar 24, 2021 | 44.00 | 44.37 | 34.22 | 34.93 | 21,265,530 | -9.53(-21.43%) |
Mar 23, 2021 | 43.41 | 44.87 | 42.65 | 44.46 | 9,120,911 | +0.32(+0.73%) |
Mar 22, 2021 | 44.17 | 44.33 | 42.45 | 44.14 | 8,680,440 | -0.20(-0.44%) |
Mar 19, 2021 | 43.41 | 44.38 | 42.98 | 44.33 | 11,098,187 | +0.97(+2.23%) |
Mar 18, 2021 | 42.36 | 43.65 | 42.16 | 43.37 | 8,907,714 | +0.34(+0.79%) |
Mar 17, 2021 | 41.28 | 43.25 | 40.59 | 43.03 | 7,344,058 | +1.16(+2.77%) |
Mar 16, 2021 | 40.83 | 41.96 | 40.51 | 41.87 | 5,580,261 | +1.19(+2.93%) |
Mar 15, 2021 | 41.45 | 41.45 | 39.64 | 40.68 | 8,437,348 | -0.49(-1.19%) |
Mar 12, 2021 | 40.62 | 41.31 | 39.83 | 41.16 | 3,820,672 | -0.20(-0.50%) |
Mar 11, 2021 | 40.97 | 41.54 | 40.59 | 41.37 | 14,387,454 | +0.39(+0.95%) |
Mar 10, 2021 | 40.64 | 41.10 | 39.84 | 40.98 | 7,581,491 | +0.41(+1.01%) |
Mar 09, 2021 | 39.68 | 40.91 | 39.20 | 40.57 | 10,502,843 | +0.93(+2.34%) |
Mar 08, 2021 | 39.12 | 39.85 | 37.95 | 39.64 | 6,065,939 | -0.57(-1.41%) |
Mar 05, 2021 | 38.74 | 40.25 | 38.06 | 40.21 | 8,671,734 | +1.40(+3.62%) |
Mar 04, 2021 | 37.76 | 39.30 | 36.85 | 38.80 | 13,531,950 | -0.55(-1.39%) |
Mar 03, 2021 | 38.42 | 39.42 | 37.96 | 39.35 | 11,258,124 | +1.23(+3.22%) |
Mar 02, 2021 | 37.80 | 38.39 | 37.27 | 38.12 | 6,957,351 | +0.33(+0.88%) |
Mar 01, 2021 | 36.84 | 38.44 | 36.77 | 37.79 | 4,288,519 | +1.39(+3.81%) |
Feb 26, 2021 | 37.00 | 37.21 | 35.20 | 36.40 | 13,875,143 | -1.10(-2.94%) |
Feb 25, 2021 | 36.65 | 37.83 | 35.02 | 37.51 | 14,588,575 | +2.23(+6.33%) |
Feb 24, 2021 | 35.38 | 35.56 | 33.67 | 35.27 | 9,143,162 | -0.25(-0.71%) |
Feb 23, 2021 | 34.55 | 35.63 | 32.35 | 35.53 | 6,883,724 | -0.06(-0.16%) |
Feb 22, 2021 | 34.25 | 35.77 | 33.95 | 35.58 | 10,254,885 | +0.24(+0.69%) |
Feb 19, 2021 | 34.09 | 37.03 | 34.04 | 35.34 | 9,316,355 | +1.82(+5.44%) |
Feb 18, 2021 | 32.91 | 33.57 | 31.79 | 33.52 | 7,061,735 | -0.14(-0.41%) |
Feb 17, 2021 | 32.80 | 33.69 | 32.03 | 33.65 | 4,867,242 | +0.91(+2.77%) |
Feb 16, 2021 | 32.77 | 33.18 | 32.30 | 32.75 | 10,792,537 | +0.47(+1.45%) |
Feb 12, 2021 | 32.70 | 33.06 | 32.16 | 32.28 | 2,436,602 | -0.54(-1.63%) |
Feb 11, 2021 | 32.99 | 33.42 | 32.43 | 32.81 | 4,108,043 | +0.04(+0.12%) |
Feb 10, 2021 | 33.56 | 33.70 | 32.05 | 32.78 | 5,825,484 | -0.20(-0.59%) |
Feb 09, 2021 | 32.83 | 33.07 | 32.18 | 32.97 | 4,387,941 | +0.10(+0.30%) |
Feb 08, 2021 | 32.61 | 32.91 | 31.43 | 32.87 | 6,273,612 | +0.59(+1.81%) |
Feb 05, 2021 | 32.94 | 33.36 | 31.73 | 32.29 | 6,830,750 | -0.47(-1.43%) |
Feb 04, 2021 | 31.82 | 33.17 | 31.60 | 32.76 | 30,394,240 | +1.26(+3.99%) |
Feb 03, 2021 | 30.56 | 32.17 | 30.45 | 31.50 | 19,066,824 | +0.95(+3.10%) |
Feb 02, 2021 | 30.13 | 30.67 | 28.61 | 30.55 | 10,749,162 | +2.02(+7.08%) |