Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.56 | 33.65 | 33.37 | 33.41 | 2,229,962 | -0.37(-1.08%) |
Apr 29, 2021 | 33.97 | 34.02 | 33.58 | 33.78 | 5,367,083 | -0.03(-0.08%) |
Apr 28, 2021 | 33.32 | 33.87 | 33.32 | 33.80 | 3,882,863 | +0.56(+1.69%) |
Apr 27, 2021 | 33.16 | 33.34 | 33.09 | 33.24 | 1,695,100 | +0.04(+0.11%) |
Apr 26, 2021 | 32.95 | 33.24 | 32.95 | 33.20 | 1,760,569 | +0.34(+1.03%) |
Apr 23, 2021 | 32.74 | 32.93 | 32.69 | 32.87 | 9,064,272 | +0.20(+0.60%) |
Apr 22, 2021 | 32.81 | 32.85 | 32.58 | 32.67 | 3,191,192 | -0.22(-0.66%) |
Apr 21, 2021 | 32.31 | 32.90 | 32.29 | 32.88 | 3,954,466 | +0.53(+1.65%) |
Apr 20, 2021 | 32.74 | 32.79 | 32.26 | 32.35 | 2,419,066 | -0.60(-1.82%) |
Apr 19, 2021 | 33.23 | 33.29 | 32.85 | 32.95 | 2,990,862 | -0.24(-0.73%) |
Apr 16, 2021 | 33.24 | 33.29 | 33.11 | 33.19 | 2,123,804 | +0.08(+0.23%) |
Apr 15, 2021 | 33.11 | 33.14 | 32.99 | 33.12 | 7,860,663 | +0.21(+0.63%) |
Apr 14, 2021 | 32.87 | 33.08 | 32.85 | 32.91 | 2,749,304 | +0.00(+0.00%) |
Apr 13, 2021 | 32.93 | 32.93 | 32.80 | 32.91 | 2,585,444 | +0.12(+0.37%) |
Apr 12, 2021 | 32.80 | 32.94 | 32.75 | 32.79 | 1,945,079 | -0.11(-0.34%) |
Apr 09, 2021 | 32.79 | 32.92 | 32.70 | 32.90 | 2,929,796 | +0.10(+0.31%) |
Apr 08, 2021 | 32.64 | 32.80 | 32.49 | 32.80 | 3,398,195 | +0.24(+0.75%) |
Apr 07, 2021 | 32.56 | 32.61 | 32.47 | 32.56 | 3,178,514 | +0.00(+0.00%) |
Apr 06, 2021 | 32.61 | 32.75 | 32.54 | 32.56 | 1,994,462 | -0.07(-0.20%) |
Apr 05, 2021 | 32.63 | 32.71 | 32.57 | 32.62 | 2,839,025 | +0.12(+0.38%) |
Apr 01, 2021 | 32.18 | 32.50 | 32.08 | 32.50 | 3,482,970 | +0.55(+1.73%) |
Mar 31, 2021 | 31.89 | 32.08 | 31.86 | 31.95 | 5,846,451 | +0.12(+0.38%) |
Mar 30, 2021 | 31.79 | 31.90 | 31.66 | 31.82 | 3,359,983 | -0.13(-0.41%) |
Mar 29, 2021 | 31.90 | 32.03 | 31.67 | 31.96 | 3,115,413 | -0.06(-0.18%) |
Mar 26, 2021 | 31.91 | 32.03 | 31.65 | 32.01 | 4,132,070 | +0.31(+0.98%) |
Mar 25, 2021 | 31.61 | 31.77 | 31.38 | 31.70 | 3,875,369 | -0.07(-0.21%) |
Mar 24, 2021 | 31.91 | 32.12 | 31.76 | 31.77 | 4,207,112 | +0.00(+0.00%) |
Mar 23, 2021 | 31.97 | 32.09 | 31.74 | 31.77 | 7,486,076 | -0.36(-1.11%) |
Mar 22, 2021 | 32.31 | 32.37 | 32.09 | 32.12 | 5,543,723 | -0.15(-0.47%) |
Mar 19, 2021 | 32.23 | 32.40 | 32.01 | 32.27 | 4,651,350 | +0.01(+0.03%) |
Mar 18, 2021 | 32.60 | 32.75 | 32.22 | 32.27 | 6,175,590 | -0.52(-1.57%) |
Mar 17, 2021 | 32.34 | 32.87 | 32.29 | 32.78 | 3,961,549 | +0.27(+0.84%) |
Mar 16, 2021 | 32.56 | 32.61 | 32.38 | 32.51 | 2,953,089 | -0.05(-0.14%) |
Mar 15, 2021 | 32.40 | 32.57 | 32.16 | 32.56 | 3,953,955 | +0.21(+0.64%) |
Mar 12, 2021 | 31.99 | 32.36 | 31.98 | 32.35 | 2,009,438 | +0.18(+0.55%) |
Mar 11, 2021 | 31.86 | 32.21 | 31.86 | 32.17 | 3,580,762 | +0.52(+1.63%) |
Mar 10, 2021 | 31.64 | 31.78 | 31.43 | 31.66 | 3,746,007 | +0.23(+0.72%) |
Mar 09, 2021 | 31.52 | 31.66 | 31.42 | 31.43 | 4,031,223 | +0.27(+0.87%) |
Mar 08, 2021 | 31.07 | 31.46 | 31.00 | 31.16 | 5,080,435 | +0.10(+0.33%) |
Mar 05, 2021 | 30.89 | 31.13 | 30.38 | 31.06 | 11,290,503 | +0.44(+1.44%) |
Mar 04, 2021 | 30.96 | 31.11 | 30.25 | 30.61 | 8,693,441 | -0.33(-1.06%) |
Mar 03, 2021 | 31.13 | 31.19 | 30.83 | 30.94 | 8,535,437 | -0.24(-0.78%) |
Mar 02, 2021 | 30.91 | 31.26 | 30.90 | 31.19 | 3,598,605 | +0.33(+1.06%) |
Mar 01, 2021 | 30.66 | 30.97 | 30.63 | 30.86 | 4,085,667 | +0.68(+2.24%) |
Feb 26, 2021 | 30.79 | 30.79 | 30.15 | 30.18 | 5,455,424 | -0.65(-2.10%) |
Feb 25, 2021 | 31.53 | 31.66 | 30.75 | 30.83 | 3,235,812 | -0.67(-2.11%) |
Feb 24, 2021 | 30.96 | 31.59 | 30.88 | 31.50 | 13,224,420 | +0.48(+1.54%) |
Feb 23, 2021 | 30.93 | 31.15 | 30.36 | 31.02 | 4,098,647 | -0.06(-0.18%) |
Feb 22, 2021 | 30.91 | 31.20 | 30.82 | 31.07 | 2,228,842 | +0.07(+0.24%) |
Feb 19, 2021 | 30.81 | 31.03 | 30.77 | 31.00 | 1,996,435 | +0.32(+1.04%) |
Feb 18, 2021 | 30.61 | 30.74 | 30.44 | 30.68 | 2,375,679 | -0.08(-0.27%) |
Feb 17, 2021 | 30.74 | 30.79 | 30.46 | 30.76 | 3,060,588 | -0.23(-0.73%) |
Feb 16, 2021 | 30.97 | 31.14 | 30.88 | 30.99 | 2,047,300 | +0.14(+0.46%) |
Feb 12, 2021 | 30.62 | 30.88 | 30.58 | 30.85 | 1,905,412 | +0.08(+0.27%) |
Feb 11, 2021 | 30.94 | 30.95 | 30.60 | 30.76 | 2,581,248 | +0.03(+0.09%) |
Feb 10, 2021 | 30.79 | 30.91 | 30.49 | 30.74 | 1,789,885 | +0.08(+0.24%) |
Feb 09, 2021 | 30.45 | 30.68 | 30.37 | 30.66 | 1,779,908 | +0.21(+0.68%) |
Feb 08, 2021 | 30.21 | 30.45 | 30.21 | 30.45 | 1,584,001 | +0.39(+1.31%) |
Feb 05, 2021 | 29.94 | 30.09 | 29.90 | 30.06 | 1,297,560 | +0.30(+1.01%) |
Feb 04, 2021 | 29.71 | 29.82 | 29.58 | 29.76 | 1,585,102 | +0.11(+0.38%) |
Feb 03, 2021 | 29.63 | 29.75 | 29.42 | 29.65 | 2,036,184 | +0.10(+0.35%) |
Feb 02, 2021 | 29.27 | 29.60 | 29.18 | 29.54 | 1,798,622 | +0.52(+1.78%) |