Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.25 | 33.34 | 33.06 | 33.10 | 2,250,863 | -0.36(-1.08%) |
Apr 29, 2021 | 33.66 | 33.70 | 33.27 | 33.46 | 5,417,388 | -0.03(-0.08%) |
Apr 28, 2021 | 33.01 | 33.56 | 33.01 | 33.49 | 3,919,257 | +0.56(+1.69%) |
Apr 27, 2021 | 32.85 | 33.03 | 32.78 | 32.93 | 1,710,988 | +0.04(+0.11%) |
Apr 26, 2021 | 32.64 | 32.93 | 32.64 | 32.90 | 1,777,071 | +0.33(+1.03%) |
Apr 23, 2021 | 32.44 | 32.63 | 32.38 | 32.56 | 9,149,231 | +0.20(+0.60%) |
Apr 22, 2021 | 32.51 | 32.54 | 32.27 | 32.37 | 3,221,103 | -0.21(-0.66%) |
Apr 21, 2021 | 32.01 | 32.60 | 31.99 | 32.58 | 3,991,531 | +0.53(+1.65%) |
Apr 20, 2021 | 32.44 | 32.49 | 31.96 | 32.05 | 2,441,740 | -0.59(-1.82%) |
Apr 19, 2021 | 32.92 | 32.98 | 32.54 | 32.64 | 3,018,895 | -0.24(-0.73%) |
Apr 16, 2021 | 32.93 | 32.98 | 32.80 | 32.89 | 2,143,710 | +0.07(+0.23%) |
Apr 15, 2021 | 32.80 | 32.83 | 32.68 | 32.81 | 7,934,341 | +0.20(+0.63%) |
Apr 14, 2021 | 32.56 | 32.77 | 32.54 | 32.61 | 2,775,073 | +0.00(+0.00%) |
Apr 13, 2021 | 32.63 | 32.63 | 32.50 | 32.61 | 2,609,677 | +0.12(+0.37%) |
Apr 12, 2021 | 32.50 | 32.64 | 32.44 | 32.49 | 1,963,311 | -0.11(-0.34%) |
Apr 09, 2021 | 32.49 | 32.62 | 32.39 | 32.60 | 2,957,257 | +0.10(+0.31%) |
Apr 08, 2021 | 32.34 | 32.50 | 32.19 | 32.50 | 3,430,046 | +0.24(+0.75%) |
Apr 07, 2021 | 32.25 | 32.31 | 32.17 | 32.25 | 3,208,306 | +0.00(+0.00%) |
Apr 06, 2021 | 32.31 | 32.44 | 32.24 | 32.25 | 2,013,156 | -0.07(-0.20%) |
Apr 05, 2021 | 32.33 | 32.41 | 32.27 | 32.32 | 2,865,635 | +0.12(+0.38%) |
Apr 01, 2021 | 31.88 | 32.20 | 31.78 | 32.20 | 3,515,616 | +0.55(+1.73%) |
Mar 31, 2021 | 31.59 | 31.78 | 31.57 | 31.65 | 5,901,250 | +0.12(+0.38%) |
Mar 30, 2021 | 31.49 | 31.60 | 31.37 | 31.53 | 3,391,476 | -0.13(-0.41%) |
Mar 29, 2021 | 31.60 | 31.73 | 31.38 | 31.66 | 3,144,614 | -0.06(-0.18%) |
Mar 26, 2021 | 31.61 | 31.73 | 31.35 | 31.71 | 4,170,800 | +0.31(+0.98%) |
Mar 25, 2021 | 31.32 | 31.47 | 31.09 | 31.41 | 3,911,693 | -0.07(-0.21%) |
Mar 24, 2021 | 31.61 | 31.83 | 31.46 | 31.47 | 4,246,546 | +0.00(+0.00%) |
Mar 23, 2021 | 31.67 | 31.79 | 31.45 | 31.47 | 7,556,243 | -0.35(-1.11%) |
Mar 22, 2021 | 32.01 | 32.07 | 31.79 | 31.83 | 5,595,685 | -0.15(-0.47%) |
Mar 19, 2021 | 31.93 | 32.10 | 31.71 | 31.98 | 4,694,947 | +0.01(+0.03%) |
Mar 18, 2021 | 32.30 | 32.44 | 31.92 | 31.97 | 6,233,473 | -0.51(-1.57%) |
Mar 17, 2021 | 32.04 | 32.57 | 31.99 | 32.48 | 3,998,680 | +0.27(+0.84%) |
Mar 16, 2021 | 32.25 | 32.31 | 32.08 | 32.21 | 2,980,769 | -0.05(-0.14%) |
Mar 15, 2021 | 32.10 | 32.26 | 31.86 | 32.25 | 3,991,015 | +0.20(+0.64%) |
Mar 12, 2021 | 31.70 | 32.06 | 31.69 | 32.05 | 2,028,273 | +0.18(+0.55%) |
Mar 11, 2021 | 31.57 | 31.91 | 31.57 | 31.87 | 3,614,324 | +0.51(+1.63%) |
Mar 10, 2021 | 31.34 | 31.49 | 31.14 | 31.36 | 3,781,118 | +0.22(+0.72%) |
Mar 09, 2021 | 31.23 | 31.37 | 31.13 | 31.14 | 4,069,008 | +0.27(+0.87%) |
Mar 08, 2021 | 30.79 | 31.17 | 30.71 | 30.87 | 5,128,054 | +0.10(+0.33%) |
Mar 05, 2021 | 30.60 | 30.84 | 30.10 | 30.77 | 11,396,329 | +0.44(+1.44%) |
Mar 04, 2021 | 30.67 | 30.82 | 29.97 | 30.33 | 8,774,925 | -0.33(-1.06%) |
Mar 03, 2021 | 30.84 | 30.90 | 30.54 | 30.66 | 8,615,440 | -0.24(-0.78%) |
Mar 02, 2021 | 30.63 | 30.97 | 30.61 | 30.90 | 3,632,335 | +0.33(+1.06%) |
Mar 01, 2021 | 30.38 | 30.68 | 30.35 | 30.57 | 4,123,961 | +0.67(+2.24%) |
Feb 26, 2021 | 30.51 | 30.51 | 29.87 | 29.90 | 5,506,558 | -0.64(-2.10%) |
Feb 25, 2021 | 31.24 | 31.36 | 30.46 | 30.54 | 3,266,142 | -0.66(-2.11%) |
Feb 24, 2021 | 30.67 | 31.30 | 30.59 | 31.20 | 13,348,372 | +0.47(+1.54%) |
Feb 23, 2021 | 30.65 | 30.86 | 30.08 | 30.73 | 4,137,064 | -0.06(-0.18%) |
Feb 22, 2021 | 30.62 | 30.91 | 30.53 | 30.79 | 2,249,733 | +0.07(+0.24%) |
Feb 19, 2021 | 30.53 | 30.74 | 30.49 | 30.71 | 2,015,148 | +0.32(+1.04%) |
Feb 18, 2021 | 30.33 | 30.45 | 30.15 | 30.39 | 2,397,946 | -0.08(-0.27%) |
Feb 17, 2021 | 30.45 | 30.51 | 30.18 | 30.48 | 3,089,275 | -0.22(-0.73%) |
Feb 16, 2021 | 30.68 | 30.86 | 30.59 | 30.70 | 2,066,490 | +0.14(+0.46%) |
Feb 12, 2021 | 30.34 | 30.59 | 30.30 | 30.56 | 1,923,271 | +0.08(+0.27%) |
Feb 11, 2021 | 30.66 | 30.66 | 30.32 | 30.48 | 2,605,442 | +0.03(+0.09%) |
Feb 10, 2021 | 30.51 | 30.62 | 30.21 | 30.45 | 1,806,661 | +0.07(+0.24%) |
Feb 09, 2021 | 30.17 | 30.39 | 30.09 | 30.38 | 1,796,591 | +0.20(+0.68%) |
Feb 08, 2021 | 29.93 | 30.17 | 29.93 | 30.17 | 1,598,848 | +0.39(+1.31%) |
Feb 05, 2021 | 29.66 | 29.81 | 29.62 | 29.78 | 1,309,722 | +0.30(+1.01%) |
Feb 04, 2021 | 29.44 | 29.54 | 29.31 | 29.48 | 1,599,959 | +0.11(+0.38%) |
Feb 03, 2021 | 29.35 | 29.47 | 29.15 | 29.37 | 2,055,269 | +0.10(+0.35%) |
Feb 02, 2021 | 29.00 | 29.33 | 28.91 | 29.27 | 1,815,480 | +0.51(+1.78%) |