Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 35.63 | 35.68 | 35.29 | 35.40 | 2,323,404 | -0.47(-1.30%) |
Apr 29, 2021 | 35.98 | 35.98 | 35.64 | 35.86 | 1,853,441 | -0.01(-0.03%) |
Apr 28, 2021 | 35.70 | 35.93 | 35.69 | 35.87 | 2,221,697 | +0.14(+0.38%) |
Apr 27, 2021 | 35.69 | 35.75 | 35.63 | 35.73 | 2,094,938 | -0.12(-0.33%) |
Apr 26, 2021 | 35.79 | 35.87 | 35.77 | 35.85 | 1,816,274 | +0.07(+0.20%) |
Apr 23, 2021 | 35.56 | 35.85 | 35.54 | 35.78 | 1,584,726 | +0.37(+1.03%) |
Apr 22, 2021 | 35.62 | 35.62 | 35.34 | 35.41 | 2,401,010 | -0.16(-0.44%) |
Apr 21, 2021 | 35.12 | 35.57 | 35.09 | 35.57 | 2,830,522 | +0.35(+0.99%) |
Apr 20, 2021 | 35.47 | 35.50 | 35.13 | 35.22 | 3,225,836 | -0.62(-1.73%) |
Apr 19, 2021 | 35.93 | 35.97 | 35.74 | 35.84 | 1,977,642 | -0.09(-0.25%) |
Apr 16, 2021 | 35.82 | 35.93 | 35.75 | 35.93 | 1,932,448 | +0.23(+0.64%) |
Apr 15, 2021 | 35.65 | 35.71 | 35.60 | 35.71 | 2,184,314 | +0.28(+0.80%) |
Apr 14, 2021 | 35.42 | 35.54 | 35.38 | 35.42 | 1,809,480 | +0.04(+0.10%) |
Apr 13, 2021 | 35.25 | 35.39 | 35.21 | 35.39 | 1,688,107 | +0.22(+0.62%) |
Apr 12, 2021 | 35.21 | 35.21 | 35.09 | 35.17 | 2,715,735 | -0.18(-0.52%) |
Apr 09, 2021 | 35.22 | 35.35 | 35.19 | 35.35 | 1,843,028 | +0.08(+0.23%) |
Apr 08, 2021 | 35.19 | 35.29 | 35.13 | 35.27 | 2,270,435 | +0.20(+0.57%) |
Apr 07, 2021 | 35.03 | 35.11 | 34.97 | 35.07 | 1,923,784 | +0.05(+0.16%) |
Apr 06, 2021 | 34.97 | 35.07 | 34.93 | 35.01 | 3,096,936 | -0.32(-0.91%) |
Apr 05, 2021 | 35.08 | 35.34 | 35.06 | 35.33 | 2,683,594 | +0.48(+1.36%) |
Apr 01, 2021 | 34.60 | 34.87 | 34.55 | 34.86 | 2,353,940 | +0.48(+1.41%) |
Mar 31, 2021 | 34.39 | 34.54 | 34.36 | 34.37 | 2,336,542 | -0.11(-0.32%) |
Mar 30, 2021 | 34.38 | 34.53 | 34.32 | 34.48 | 3,103,923 | -0.05(-0.16%) |
Mar 29, 2021 | 34.48 | 34.59 | 34.36 | 34.54 | 1,992,047 | -0.15(-0.42%) |
Mar 26, 2021 | 34.39 | 34.69 | 34.36 | 34.68 | 2,502,902 | +0.45(+1.31%) |
Mar 25, 2021 | 33.95 | 34.26 | 33.87 | 34.23 | 4,774,484 | +0.24(+0.70%) |
Mar 24, 2021 | 34.07 | 34.23 | 33.98 | 34.00 | 3,462,777 | -0.17(-0.51%) |
Mar 23, 2021 | 34.38 | 34.44 | 34.11 | 34.17 | 3,085,273 | -0.47(-1.35%) |
Mar 22, 2021 | 34.61 | 34.74 | 34.55 | 34.64 | 2,812,590 | +0.02(+0.05%) |
Mar 19, 2021 | 34.55 | 34.68 | 34.34 | 34.62 | 3,062,519 | +0.06(+0.19%) |
Mar 18, 2021 | 34.71 | 34.93 | 34.53 | 34.55 | 2,313,386 | -0.30(-0.86%) |
Mar 17, 2021 | 34.54 | 34.92 | 34.49 | 34.86 | 2,628,270 | +0.18(+0.53%) |
Mar 16, 2021 | 34.72 | 34.73 | 34.61 | 34.67 | 3,071,644 | +0.06(+0.18%) |
Mar 15, 2021 | 34.53 | 34.62 | 34.32 | 34.61 | 2,986,720 | +0.05(+0.13%) |
Mar 12, 2021 | 34.29 | 34.56 | 34.26 | 34.56 | 2,396,626 | +0.09(+0.26%) |
Mar 11, 2021 | 34.38 | 34.53 | 34.30 | 34.47 | 2,708,511 | +0.23(+0.67%) |
Mar 10, 2021 | 34.23 | 34.28 | 34.05 | 34.24 | 2,871,969 | +0.16(+0.48%) |
Mar 09, 2021 | 34.05 | 34.19 | 33.97 | 34.08 | 4,272,984 | +0.42(+1.25%) |
Mar 08, 2021 | 33.64 | 33.89 | 33.56 | 33.66 | 5,297,827 | -0.16(-0.46%) |
Mar 05, 2021 | 33.80 | 33.85 | 33.29 | 33.81 | 4,775,521 | +0.26(+0.79%) |
Mar 04, 2021 | 33.88 | 34.05 | 33.33 | 33.55 | 5,343,956 | -0.33(-0.97%) |
Mar 03, 2021 | 33.99 | 34.13 | 33.83 | 33.88 | 3,357,573 | -0.20(-0.59%) |
Mar 02, 2021 | 34.05 | 34.19 | 33.96 | 34.08 | 3,604,822 | -0.04(-0.11%) |
Mar 01, 2021 | 33.88 | 34.14 | 33.87 | 34.12 | 3,445,261 | +0.66(+1.97%) |
Feb 26, 2021 | 33.85 | 33.85 | 33.43 | 33.46 | 6,595,346 | -0.51(-1.51%) |
Feb 25, 2021 | 34.64 | 34.71 | 33.89 | 33.97 | 4,059,263 | -0.58(-1.67%) |
Feb 24, 2021 | 34.17 | 34.58 | 34.12 | 34.55 | 3,076,597 | +0.10(+0.29%) |
Feb 23, 2021 | 34.33 | 34.52 | 34.02 | 34.45 | 4,370,686 | +0.05(+0.13%) |
Feb 22, 2021 | 34.34 | 34.59 | 34.34 | 34.40 | 3,457,212 | -0.13(-0.37%) |
Feb 19, 2021 | 34.53 | 34.65 | 34.45 | 34.53 | 2,114,573 | +0.16(+0.48%) |
Feb 18, 2021 | 34.30 | 34.39 | 34.10 | 34.36 | 2,029,835 | -0.21(-0.61%) |
Feb 17, 2021 | 34.51 | 34.61 | 34.36 | 34.57 | 2,793,606 | -0.19(-0.55%) |
Feb 16, 2021 | 34.83 | 34.90 | 34.70 | 34.76 | 2,665,207 | +0.21(+0.61%) |
Feb 12, 2021 | 34.29 | 34.55 | 34.25 | 34.55 | 2,092,902 | +0.19(+0.56%) |
Feb 11, 2021 | 34.34 | 34.38 | 34.20 | 34.36 | 2,756,994 | +0.22(+0.64%) |
Feb 10, 2021 | 34.35 | 34.37 | 34.00 | 34.14 | 4,047,211 | -0.09(-0.27%) |
Feb 09, 2021 | 34.08 | 34.26 | 34.05 | 34.23 | 2,521,216 | +0.17(+0.51%) |
Feb 08, 2021 | 34.02 | 34.12 | 33.94 | 34.06 | 3,734,014 | +0.24(+0.70%) |
Feb 05, 2021 | 33.79 | 33.84 | 33.64 | 33.82 | 2,165,796 | +0.26(+0.76%) |
Feb 04, 2021 | 33.46 | 33.59 | 33.39 | 33.57 | 2,191,371 | -0.02(-0.05%) |
Feb 03, 2021 | 33.53 | 33.60 | 33.40 | 33.59 | 2,292,851 | +0.10(+0.30%) |
Feb 02, 2021 | 33.33 | 33.50 | 33.24 | 33.49 | 2,327,717 | +0.37(+1.10%) |