Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.21 | 33.55 | 33.20 | 33.34 | 32,935,794 | +0.04(+0.13%) |
Apr 29, 2021 | 33.64 | 33.64 | 33.05 | 33.30 | 27,301,154 | -0.18(-0.54%) |
Apr 28, 2021 | 33.25 | 33.59 | 33.23 | 33.48 | 25,452,678 | +0.31(+0.94%) |
Apr 27, 2021 | 33.22 | 33.31 | 33.08 | 33.17 | 22,083,636 | -0.20(-0.59%) |
Apr 26, 2021 | 33.41 | 33.42 | 33.20 | 33.37 | 22,921,062 | +0.02(+0.05%) |
Apr 23, 2021 | 33.33 | 33.50 | 33.15 | 33.35 | 28,272,080 | +0.02(+0.05%) |
Apr 22, 2021 | 34.06 | 34.08 | 33.22 | 33.33 | 38,668,744 | -0.77(-2.25%) |
Apr 21, 2021 | 33.77 | 34.22 | 33.76 | 34.10 | 34,019,200 | +0.43(+1.28%) |
Apr 20, 2021 | 33.43 | 33.85 | 33.43 | 33.67 | 30,657,552 | +0.09(+0.26%) |
Apr 19, 2021 | 33.30 | 33.61 | 33.07 | 33.58 | 35,807,904 | +0.31(+0.93%) |
Apr 16, 2021 | 32.67 | 33.39 | 32.62 | 33.27 | 61,238,592 | +0.84(+2.58%) |
Apr 15, 2021 | 32.14 | 32.56 | 32.14 | 32.44 | 28,900,134 | +0.37(+1.16%) |
Apr 14, 2021 | 32.07 | 32.25 | 31.88 | 32.07 | 27,624,660 | +0.01(+0.03%) |
Apr 13, 2021 | 32.27 | 32.48 | 31.82 | 32.06 | 39,359,388 | +0.16(+0.51%) |
Apr 12, 2021 | 31.47 | 31.95 | 31.34 | 31.89 | 34,703,292 | +0.32(+1.01%) |
Apr 09, 2021 | 30.97 | 31.76 | 30.97 | 31.57 | 36,730,472 | +0.55(+1.78%) |
Apr 08, 2021 | 31.02 | 31.19 | 30.94 | 31.02 | 21,012,344 | +0.04(+0.14%) |
Apr 07, 2021 | 31.08 | 31.26 | 30.85 | 30.98 | 25,406,038 | -0.12(-0.39%) |
Apr 06, 2021 | 31.28 | 31.40 | 31.06 | 31.10 | 24,007,512 | -0.20(-0.63%) |
Apr 05, 2021 | 31.44 | 31.55 | 31.14 | 31.30 | 25,609,168 | -0.02(-0.05%) |
Apr 01, 2021 | 31.32 | 31.44 | 31.07 | 31.32 | 24,713,408 | +0.06(+0.19%) |
Mar 31, 2021 | 31.19 | 31.43 | 31.09 | 31.25 | 30,809,488 | +0.10(+0.33%) |
Mar 30, 2021 | 31.57 | 31.60 | 31.07 | 31.15 | 30,481,640 | -0.44(-1.39%) |
Mar 29, 2021 | 31.08 | 31.69 | 30.97 | 31.59 | 31,298,290 | +0.32(+1.02%) |
Mar 26, 2021 | 30.78 | 31.31 | 30.75 | 31.27 | 32,392,488 | +0.50(+1.63%) |
Mar 25, 2021 | 30.75 | 30.88 | 30.41 | 30.77 | 28,830,660 | +0.05(+0.17%) |
Mar 24, 2021 | 30.61 | 31.00 | 30.51 | 30.72 | 26,512,024 | +0.22(+0.71%) |
Mar 23, 2021 | 30.90 | 31.00 | 30.47 | 30.50 | 32,416,292 | -0.55(-1.78%) |
Mar 22, 2021 | 30.61 | 31.07 | 30.50 | 31.06 | 29,454,734 | +0.41(+1.32%) |
Mar 19, 2021 | 30.84 | 30.90 | 30.60 | 30.65 | 56,044,784 | -0.21(-0.67%) |
Mar 18, 2021 | 30.67 | 31.03 | 30.64 | 30.86 | 28,660,562 | -0.02(-0.06%) |
Mar 17, 2021 | 30.91 | 31.02 | 30.30 | 30.88 | 49,308,040 | -0.03(-0.11%) |
Mar 16, 2021 | 30.60 | 30.94 | 30.46 | 30.91 | 28,997,344 | +0.36(+1.19%) |
Mar 15, 2021 | 30.20 | 30.56 | 30.16 | 30.55 | 25,402,060 | +0.41(+1.35%) |
Mar 12, 2021 | 29.81 | 30.18 | 29.77 | 30.14 | 18,943,724 | +0.20(+0.66%) |
Mar 11, 2021 | 30.25 | 30.30 | 29.90 | 29.94 | 28,413,944 | -0.19(-0.63%) |
Mar 10, 2021 | 29.88 | 30.31 | 29.78 | 30.13 | 38,823,640 | +0.41(+1.39%) |
Mar 09, 2021 | 29.80 | 30.06 | 29.71 | 29.72 | 29,147,768 | +0.09(+0.29%) |
Mar 08, 2021 | 29.75 | 30.08 | 29.62 | 29.63 | 28,203,188 | -0.03(-0.12%) |
Mar 05, 2021 | 29.58 | 29.81 | 29.29 | 29.67 | 35,459,088 | +0.16(+0.56%) |
Mar 04, 2021 | 29.56 | 30.26 | 29.19 | 29.50 | 52,629,996 | -0.16(-0.55%) |
Mar 03, 2021 | 28.91 | 29.72 | 28.85 | 29.67 | 53,258,820 | +0.76(+2.63%) |
Mar 02, 2021 | 29.06 | 29.24 | 28.90 | 28.91 | 32,018,198 | -0.16(-0.53%) |
Mar 01, 2021 | 28.98 | 29.27 | 28.91 | 29.06 | 34,975,276 | +0.17(+0.60%) |
Feb 26, 2021 | 29.19 | 29.24 | 28.78 | 28.89 | 48,062,580 | -0.28(-0.98%) |
Feb 25, 2021 | 29.18 | 29.43 | 28.93 | 29.18 | 43,398,504 | +0.06(+0.21%) |
Feb 24, 2021 | 29.22 | 29.37 | 29.05 | 29.12 | 35,426,232 | -0.14(-0.47%) |
Feb 23, 2021 | 29.33 | 29.50 | 29.06 | 29.25 | 43,581,692 | -0.30(-1.02%) |
Feb 22, 2021 | 29.62 | 29.65 | 29.37 | 29.56 | 39,699,132 | -0.16(-0.52%) |
Feb 19, 2021 | 29.90 | 29.92 | 29.68 | 29.71 | 32,625,250 | -0.10(-0.35%) |
Feb 18, 2021 | 30.00 | 30.09 | 29.78 | 29.81 | 27,763,722 | -0.28(-0.95%) |
Feb 17, 2021 | 29.82 | 30.19 | 29.73 | 30.10 | 30,631,542 | +0.17(+0.58%) |
Feb 16, 2021 | 30.06 | 30.07 | 29.81 | 29.93 | 33,235,970 | -0.03(-0.09%) |
Feb 12, 2021 | 29.71 | 30.15 | 29.64 | 29.95 | 29,650,108 | +0.25(+0.84%) |
Feb 11, 2021 | 30.02 | 30.03 | 29.57 | 29.70 | 35,754,904 | -0.27(-0.89%) |
Feb 10, 2021 | 30.19 | 30.26 | 29.93 | 29.97 | 33,582,524 | -0.20(-0.66%) |
Feb 09, 2021 | 30.02 | 30.25 | 29.99 | 30.17 | 34,937,496 | +0.13(+0.43%) |
Feb 08, 2021 | 30.16 | 30.20 | 29.97 | 30.04 | 36,574,268 | -0.09(-0.29%) |
Feb 05, 2021 | 30.12 | 30.26 | 30.00 | 30.12 | 36,803,268 | +0.03(+0.09%) |
Feb 04, 2021 | 30.03 | 30.26 | 29.93 | 30.10 | 39,692,532 | +0.04(+0.14%) |
Feb 03, 2021 | 30.19 | 30.44 | 30.00 | 30.06 | 44,540,212 | -0.13(-0.43%) |
Feb 02, 2021 | 30.85 | 30.87 | 29.56 | 30.19 | 97,302,680 | -0.70(-2.26%) |