Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 36.51 | 37.18 | 35.98 | 36.23 | 14,253,989 | -0.66(-1.80%) |
Apr 29, 2021 | 38.39 | 38.42 | 36.17 | 36.90 | 19,624,534 | -0.91(-2.41%) |
Apr 28, 2021 | 36.53 | 38.12 | 36.14 | 37.81 | 19,326,894 | +0.63(+1.71%) |
Apr 27, 2021 | 37.04 | 38.28 | 37.04 | 37.18 | 20,536,186 | -0.35(-0.92%) |
Apr 26, 2021 | 35.65 | 37.55 | 35.51 | 37.52 | 28,127,428 | +2.41(+6.87%) |
Apr 23, 2021 | 34.29 | 35.52 | 34.17 | 35.11 | 23,491,858 | +1.73(+5.18%) |
Apr 22, 2021 | 33.61 | 34.29 | 32.90 | 33.38 | 24,893,660 | -1.11(-3.23%) |
Apr 21, 2021 | 33.47 | 34.66 | 32.88 | 34.50 | 22,795,426 | +0.02(+0.06%) |
Apr 20, 2021 | 35.60 | 35.78 | 33.73 | 34.48 | 21,412,710 | -1.39(-3.88%) |
Apr 19, 2021 | 37.14 | 37.51 | 35.33 | 35.87 | 22,434,840 | -0.78(-2.12%) |
Apr 16, 2021 | 36.64 | 36.96 | 35.98 | 36.65 | 19,784,430 | +0.30(+0.82%) |
Apr 15, 2021 | 35.52 | 36.64 | 34.81 | 36.35 | 28,278,280 | +1.46(+4.19%) |
Apr 14, 2021 | 33.58 | 35.59 | 33.50 | 34.89 | 37,136,616 | +2.55(+7.89%) |
Apr 13, 2021 | 32.71 | 33.09 | 31.88 | 32.34 | 11,356,956 | +0.06(+0.18%) |
Apr 12, 2021 | 32.62 | 32.62 | 31.67 | 32.28 | 15,790,345 | -0.35(-1.09%) |
Apr 09, 2021 | 32.52 | 32.66 | 31.87 | 32.64 | 14,632,143 | -0.32(-0.96%) |
Apr 08, 2021 | 32.69 | 33.33 | 31.98 | 32.95 | 16,511,121 | +0.37(+1.15%) |
Apr 07, 2021 | 33.23 | 33.35 | 32.42 | 32.58 | 16,984,436 | -0.99(-2.94%) |
Apr 06, 2021 | 34.25 | 34.73 | 33.33 | 33.57 | 23,024,288 | -0.34(-0.99%) |
Apr 05, 2021 | 33.30 | 34.26 | 33.06 | 33.90 | 20,193,706 | +1.53(+4.74%) |
Apr 01, 2021 | 31.96 | 32.57 | 31.91 | 32.37 | 17,130,408 | +0.80(+2.52%) |
Mar 31, 2021 | 31.94 | 32.26 | 31.28 | 31.57 | 16,621,407 | +0.24(+0.77%) |
Mar 30, 2021 | 30.49 | 31.66 | 30.09 | 31.33 | 18,225,934 | +0.56(+1.81%) |
Mar 29, 2021 | 31.46 | 31.94 | 30.56 | 30.78 | 20,293,554 | -0.82(-2.61%) |
Mar 26, 2021 | 31.43 | 31.95 | 30.49 | 31.60 | 24,791,982 | +1.77(+5.95%) |
Mar 25, 2021 | 29.15 | 30.19 | 28.23 | 29.83 | 39,655,984 | -0.48(-1.58%) |
Mar 24, 2021 | 31.46 | 31.97 | 30.28 | 30.31 | 28,459,480 | -0.57(-1.83%) |
Mar 23, 2021 | 32.69 | 32.78 | 30.75 | 30.87 | 41,749,656 | -2.69(-8.03%) |
Mar 22, 2021 | 33.74 | 34.16 | 33.17 | 33.57 | 22,019,468 | +0.02(+0.06%) |
Mar 19, 2021 | 33.61 | 33.91 | 32.44 | 33.55 | 34,702,224 | -0.41(-1.21%) |
Mar 18, 2021 | 34.51 | 35.61 | 33.82 | 33.96 | 26,608,974 | -0.66(-1.91%) |
Mar 17, 2021 | 33.05 | 35.07 | 32.62 | 34.62 | 32,851,670 | +1.07(+3.20%) |
Mar 16, 2021 | 35.40 | 35.50 | 33.51 | 33.55 | 22,152,484 | -1.89(-5.33%) |
Mar 15, 2021 | 35.66 | 36.02 | 35.05 | 35.44 | 19,120,998 | -0.44(-1.23%) |
Mar 12, 2021 | 35.41 | 35.94 | 35.01 | 35.88 | 20,602,446 | -0.05(-0.13%) |
Mar 11, 2021 | 34.22 | 36.06 | 34.22 | 35.92 | 26,660,954 | +2.89(+8.73%) |
Mar 10, 2021 | 32.53 | 33.38 | 32.26 | 33.04 | 21,230,406 | +0.58(+1.77%) |
Mar 09, 2021 | 32.00 | 32.76 | 31.43 | 32.46 | 25,452,676 | -0.55(-1.66%) |
Mar 08, 2021 | 33.30 | 34.02 | 32.41 | 33.01 | 26,014,830 | -0.57(-1.68%) |
Mar 05, 2021 | 32.34 | 33.74 | 31.16 | 33.58 | 32,862,634 | +2.22(+7.09%) |
Mar 04, 2021 | 32.57 | 33.33 | 30.20 | 31.35 | 39,549,176 | -2.21(-6.57%) |
Mar 03, 2021 | 33.61 | 34.52 | 33.09 | 33.56 | 19,399,806 | -0.17(-0.51%) |
Mar 02, 2021 | 33.58 | 34.71 | 33.45 | 33.73 | 22,511,732 | +0.27(+0.80%) |
Mar 01, 2021 | 33.60 | 33.90 | 32.83 | 33.46 | 22,511,434 | +0.95(+2.92%) |
Feb 26, 2021 | 33.10 | 33.94 | 31.78 | 32.51 | 39,408,272 | -1.70(-4.96%) |
Feb 25, 2021 | 36.07 | 36.43 | 33.74 | 34.21 | 26,732,356 | -2.12(-5.83%) |
Feb 24, 2021 | 36.19 | 36.56 | 35.04 | 36.33 | 26,229,650 | +0.04(+0.11%) |
Feb 23, 2021 | 35.57 | 36.42 | 33.44 | 36.29 | 27,174,626 | -0.22(-0.60%) |
Feb 22, 2021 | 36.37 | 37.49 | 35.77 | 36.51 | 34,714,972 | +0.57(+1.57%) |
Feb 19, 2021 | 33.58 | 36.12 | 33.58 | 35.94 | 41,742,260 | +3.21(+9.81%) |
Feb 18, 2021 | 32.94 | 33.44 | 32.17 | 32.73 | 19,540,624 | -0.01(-0.03%) |
Feb 17, 2021 | 31.84 | 33.15 | 31.32 | 32.74 | 28,698,400 | +1.20(+3.80%) |
Feb 16, 2021 | 31.18 | 31.72 | 30.87 | 31.54 | 30,190,542 | +1.60(+5.35%) |
Feb 12, 2021 | 29.59 | 30.25 | 29.32 | 29.94 | 12,529,291 | +0.23(+0.77%) |
Feb 11, 2021 | 29.87 | 30.36 | 29.29 | 29.71 | 16,198,382 | -0.24(-0.80%) |
Feb 10, 2021 | 31.63 | 32.57 | 29.83 | 29.95 | 40,706,132 | -0.75(-2.44%) |
Feb 09, 2021 | 30.52 | 30.79 | 29.73 | 30.70 | 19,404,092 | -0.10(-0.31%) |
Feb 08, 2021 | 30.69 | 31.02 | 30.42 | 30.79 | 18,279,416 | +0.37(+1.23%) |
Feb 05, 2021 | 28.96 | 30.58 | 28.96 | 30.42 | 34,551,716 | +1.85(+6.48%) |
Feb 04, 2021 | 28.02 | 28.57 | 27.85 | 28.57 | 17,440,898 | +0.58(+2.05%) |
Feb 03, 2021 | 27.52 | 28.05 | 27.24 | 28.00 | 20,323,556 | +1.02(+3.77%) |
Feb 02, 2021 | 27.12 | 27.16 | 26.29 | 26.98 | 18,702,020 | -0.09(-0.32%) |