Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 31.41 | 31.45 | 30.81 | 30.99 | 9,693,730 | -0.54(-1.70%) |
Apr 29, 2021 | 31.46 | 31.68 | 31.08 | 31.53 | 8,291,135 | +0.35(+1.11%) |
Apr 28, 2021 | 31.28 | 31.34 | 30.96 | 31.18 | 6,873,866 | -0.10(-0.32%) |
Apr 27, 2021 | 31.24 | 31.52 | 31.15 | 31.28 | 7,239,878 | +0.09(+0.29%) |
Apr 26, 2021 | 31.35 | 31.66 | 31.11 | 31.19 | 5,845,091 | -0.08(-0.26%) |
Apr 23, 2021 | 30.77 | 31.45 | 30.66 | 31.27 | 6,816,031 | +0.59(+1.92%) |
Apr 22, 2021 | 30.91 | 31.16 | 30.66 | 30.68 | 8,342,441 | -0.12(-0.38%) |
Apr 21, 2021 | 30.23 | 30.90 | 30.17 | 30.80 | 7,035,060 | +0.48(+1.59%) |
Apr 20, 2021 | 30.77 | 30.92 | 30.21 | 30.32 | 9,046,304 | -0.30(-0.98%) |
Apr 19, 2021 | 30.71 | 30.93 | 30.53 | 30.62 | 8,594,090 | -0.25(-0.82%) |
Apr 16, 2021 | 30.84 | 31.14 | 30.70 | 30.87 | 8,013,908 | +0.33(+1.07%) |
Apr 15, 2021 | 30.43 | 30.72 | 30.25 | 30.55 | 8,147,096 | +0.38(+1.27%) |
Apr 14, 2021 | 29.94 | 30.54 | 29.90 | 30.17 | 8,583,006 | +0.15(+0.48%) |
Apr 13, 2021 | 29.78 | 30.07 | 29.38 | 30.02 | 10,543,222 | +0.27(+0.92%) |
Apr 12, 2021 | 29.97 | 30.15 | 29.58 | 29.75 | 8,652,382 | -0.22(-0.73%) |
Apr 09, 2021 | 29.42 | 29.98 | 29.38 | 29.97 | 7,302,710 | +0.55(+1.85%) |
Apr 08, 2021 | 29.55 | 29.70 | 29.11 | 29.42 | 7,777,322 | +0.09(+0.31%) |
Apr 07, 2021 | 29.26 | 29.68 | 29.21 | 29.33 | 7,524,506 | -0.01(-0.03%) |
Apr 06, 2021 | 29.38 | 29.59 | 29.12 | 29.34 | 9,875,355 | -0.15(-0.52%) |
Apr 05, 2021 | 29.37 | 29.63 | 28.84 | 29.49 | 7,610,737 | +0.37(+1.28%) |
Apr 01, 2021 | 29.15 | 29.20 | 28.72 | 29.12 | 8,658,410 | +0.27(+0.94%) |
Mar 31, 2021 | 28.71 | 29.18 | 28.71 | 28.85 | 9,814,295 | +0.17(+0.60%) |
Mar 30, 2021 | 28.17 | 28.77 | 28.13 | 28.68 | 7,945,750 | +0.45(+1.58%) |
Mar 29, 2021 | 28.70 | 29.02 | 28.18 | 28.23 | 10,633,360 | -0.54(-1.86%) |
Mar 26, 2021 | 27.28 | 28.79 | 27.28 | 28.77 | 14,522,986 | +1.61(+5.92%) |
Mar 25, 2021 | 26.45 | 27.28 | 26.32 | 27.16 | 10,522,898 | +0.47(+1.77%) |
Mar 24, 2021 | 27.01 | 27.49 | 26.68 | 26.69 | 9,986,589 | -0.19(-0.71%) |
Mar 23, 2021 | 27.57 | 27.78 | 26.75 | 26.88 | 11,350,732 | -0.81(-2.92%) |
Mar 22, 2021 | 27.36 | 27.91 | 27.12 | 27.69 | 16,459,184 | +0.35(+1.30%) |
Mar 19, 2021 | 27.29 | 27.55 | 26.97 | 27.33 | 54,820,788 | -0.21(-0.76%) |
Mar 18, 2021 | 27.77 | 28.27 | 27.46 | 27.54 | 12,131,445 | -0.39(-1.40%) |
Mar 17, 2021 | 27.52 | 27.97 | 27.49 | 27.93 | 13,856,315 | +0.28(+1.02%) |
Mar 16, 2021 | 27.99 | 28.15 | 27.61 | 27.65 | 11,671,939 | -0.33(-1.17%) |
Mar 15, 2021 | 27.49 | 27.99 | 27.33 | 27.98 | 14,102,597 | +0.46(+1.68%) |
Mar 12, 2021 | 27.49 | 28.01 | 27.37 | 27.51 | 10,431,672 | -0.05(-0.20%) |
Mar 11, 2021 | 27.59 | 27.69 | 27.23 | 27.57 | 11,138,459 | +0.07(+0.26%) |
Mar 10, 2021 | 27.42 | 27.78 | 27.27 | 27.49 | 13,009,399 | +0.15(+0.53%) |
Mar 09, 2021 | 27.29 | 27.77 | 27.12 | 27.35 | 11,376,210 | +0.12(+0.45%) |
Mar 08, 2021 | 26.73 | 27.70 | 26.69 | 27.23 | 14,558,084 | +0.37(+1.38%) |
Mar 05, 2021 | 25.58 | 26.88 | 25.39 | 26.86 | 15,163,119 | +1.52(+5.99%) |
Mar 04, 2021 | 26.60 | 26.95 | 25.14 | 25.34 | 15,948,385 | -1.58(-5.87%) |
Mar 03, 2021 | 27.03 | 27.34 | 26.65 | 26.92 | 11,142,416 | -0.20(-0.73%) |
Mar 02, 2021 | 26.56 | 27.34 | 26.48 | 27.12 | 12,103,503 | +0.42(+1.56%) |
Mar 01, 2021 | 26.51 | 27.48 | 26.32 | 26.70 | 19,193,318 | +0.55(+2.11%) |
Feb 26, 2021 | 26.70 | 27.31 | 26.03 | 26.15 | 28,886,890 | +0.70(+2.77%) |
Feb 25, 2021 | 25.19 | 27.08 | 24.57 | 25.45 | 20,340,198 | +0.20(+0.79%) |
Feb 24, 2021 | 24.65 | 25.51 | 24.56 | 25.25 | 9,166,565 | +0.53(+2.16%) |
Feb 23, 2021 | 24.28 | 24.76 | 23.91 | 24.72 | 13,120,733 | +0.23(+0.96%) |
Feb 22, 2021 | 24.37 | 24.69 | 24.19 | 24.48 | 10,550,618 | +0.02(+0.07%) |
Feb 19, 2021 | 24.10 | 24.50 | 24.05 | 24.47 | 9,946,616 | +0.62(+2.61%) |
Feb 18, 2021 | 23.55 | 23.88 | 23.44 | 23.84 | 8,136,446 | +0.12(+0.49%) |
Feb 17, 2021 | 24.37 | 24.45 | 23.68 | 23.72 | 10,416,865 | -0.79(-3.24%) |
Feb 16, 2021 | 24.85 | 24.99 | 24.37 | 24.52 | 7,067,938 | -0.30(-1.20%) |
Feb 12, 2021 | 24.72 | 24.83 | 24.58 | 24.82 | 4,365,677 | +0.10(+0.40%) |
Feb 11, 2021 | 24.65 | 24.81 | 24.31 | 24.72 | 6,940,448 | +0.21(+0.85%) |
Feb 10, 2021 | 24.56 | 24.85 | 24.32 | 24.51 | 6,942,527 | +0.05(+0.22%) |
Feb 09, 2021 | 24.67 | 24.87 | 24.46 | 24.46 | 7,826,492 | -0.19(-0.77%) |
Feb 08, 2021 | 23.81 | 24.70 | 23.75 | 24.65 | 9,330,857 | +1.04(+4.40%) |
Feb 05, 2021 | 23.47 | 24.00 | 23.43 | 23.61 | 8,050,228 | +0.18(+0.77%) |
Feb 04, 2021 | 22.76 | 23.44 | 22.67 | 23.43 | 7,713,322 | +0.65(+2.85%) |
Feb 03, 2021 | 22.44 | 22.88 | 22.36 | 22.78 | 6,979,088 | +0.31(+1.37%) |
Feb 02, 2021 | 22.37 | 22.57 | 22.27 | 22.47 | 6,593,053 | +0.37(+1.67%) |