Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.50 | 33.57 | 32.88 | 33.44 | 4,388,083 | -0.08(-0.25%) |
Apr 29, 2021 | 32.80 | 33.61 | 32.80 | 33.52 | 5,441,242 | +0.68(+2.07%) |
Apr 28, 2021 | 33.13 | 33.36 | 32.82 | 32.84 | 4,296,957 | -0.28(-0.84%) |
Apr 27, 2021 | 33.14 | 33.30 | 32.90 | 33.12 | 7,164,297 | -0.09(-0.28%) |
Apr 26, 2021 | 33.59 | 33.72 | 33.16 | 33.21 | 3,764,446 | -0.53(-1.58%) |
Apr 23, 2021 | 33.54 | 33.84 | 33.45 | 33.74 | 3,015,561 | +0.14(+0.42%) |
Apr 22, 2021 | 33.57 | 33.82 | 33.44 | 33.60 | 4,437,904 | -0.26(-0.77%) |
Apr 21, 2021 | 33.74 | 34.00 | 33.66 | 33.87 | 3,349,394 | +0.13(+0.39%) |
Apr 20, 2021 | 33.56 | 33.93 | 33.53 | 33.73 | 3,861,228 | +0.04(+0.11%) |
Apr 19, 2021 | 33.67 | 33.85 | 33.42 | 33.70 | 3,925,240 | +0.11(+0.33%) |
Apr 16, 2021 | 33.39 | 33.62 | 33.28 | 33.59 | 5,304,706 | +0.17(+0.50%) |
Apr 15, 2021 | 33.16 | 33.56 | 33.16 | 33.42 | 9,163,255 | +0.44(+1.33%) |
Apr 14, 2021 | 33.05 | 33.12 | 32.84 | 32.98 | 4,009,630 | -0.02(-0.06%) |
Apr 13, 2021 | 33.03 | 33.21 | 32.86 | 33.00 | 3,909,863 | -0.10(-0.31%) |
Apr 12, 2021 | 32.87 | 33.20 | 32.75 | 33.10 | 5,083,877 | +0.30(+0.91%) |
Apr 09, 2021 | 32.93 | 32.97 | 32.55 | 32.80 | 6,062,215 | -0.13(-0.40%) |
Apr 08, 2021 | 32.95 | 33.10 | 32.87 | 32.93 | 7,593,401 | +0.04(+0.11%) |
Apr 07, 2021 | 32.85 | 32.95 | 32.68 | 32.90 | 4,309,062 | +0.19(+0.57%) |
Apr 06, 2021 | 32.54 | 32.88 | 32.42 | 32.71 | 9,378,480 | +0.07(+0.20%) |
Apr 05, 2021 | 32.15 | 32.75 | 32.11 | 32.64 | 6,442,445 | +0.47(+1.45%) |
Apr 01, 2021 | 32.08 | 32.38 | 31.93 | 32.18 | 6,802,569 | +0.12(+0.38%) |
Mar 31, 2021 | 32.39 | 32.65 | 32.05 | 32.06 | 6,726,016 | -0.36(-1.12%) |
Mar 30, 2021 | 32.90 | 32.98 | 32.30 | 32.42 | 5,520,769 | -0.54(-1.63%) |
Mar 29, 2021 | 32.71 | 33.02 | 32.49 | 32.96 | 6,700,130 | +0.23(+0.71%) |
Mar 26, 2021 | 31.74 | 32.79 | 31.71 | 32.73 | 7,864,169 | +0.65(+2.03%) |
Mar 25, 2021 | 32.21 | 32.31 | 31.91 | 32.08 | 5,665,097 | +0.16(+0.49%) |
Mar 24, 2021 | 32.06 | 32.12 | 31.86 | 31.92 | 4,585,390 | -0.22(-0.69%) |
Mar 23, 2021 | 32.37 | 32.45 | 31.99 | 32.14 | 8,157,179 | +0.03(+0.09%) |
Mar 22, 2021 | 31.57 | 32.24 | 31.43 | 32.11 | 7,956,179 | +0.41(+1.29%) |
Mar 19, 2021 | 32.11 | 32.16 | 31.65 | 31.70 | 24,638,430 | +0.23(+0.74%) |
Mar 18, 2021 | 31.51 | 31.72 | 31.29 | 31.47 | 6,374,983 | -0.20(-0.62%) |
Mar 17, 2021 | 31.17 | 31.79 | 31.11 | 31.67 | 8,096,108 | +0.02(+0.06%) |
Mar 16, 2021 | 31.28 | 31.79 | 31.25 | 31.65 | 7,795,643 | +0.46(+1.49%) |
Mar 15, 2021 | 31.42 | 31.42 | 30.83 | 31.18 | 6,918,298 | +0.20(+0.63%) |
Mar 12, 2021 | 30.91 | 31.01 | 30.37 | 30.99 | 5,572,468 | +0.07(+0.21%) |
Mar 11, 2021 | 30.99 | 31.26 | 30.73 | 30.92 | 6,734,157 | -0.24(-0.77%) |
Mar 10, 2021 | 30.95 | 31.62 | 30.91 | 31.17 | 10,640,326 | +0.44(+1.42%) |
Mar 09, 2021 | 30.36 | 30.94 | 30.27 | 30.73 | 9,377,800 | +0.58(+1.91%) |
Mar 08, 2021 | 29.48 | 30.34 | 29.31 | 30.15 | 7,710,787 | +0.87(+2.98%) |
Mar 05, 2021 | 28.90 | 29.48 | 28.72 | 29.28 | 6,317,954 | +0.60(+2.10%) |
Mar 04, 2021 | 28.57 | 29.21 | 28.47 | 28.68 | 5,242,719 | +0.24(+0.85%) |
Mar 03, 2021 | 28.46 | 28.96 | 28.39 | 28.44 | 5,517,827 | -0.14(-0.49%) |
Mar 02, 2021 | 28.74 | 28.94 | 28.54 | 28.57 | 4,469,934 | -0.11(-0.39%) |
Mar 01, 2021 | 28.58 | 28.88 | 28.28 | 28.69 | 5,473,002 | +0.34(+1.21%) |
Feb 26, 2021 | 28.71 | 28.96 | 28.12 | 28.34 | 8,277,563 | -0.32(-1.10%) |
Feb 25, 2021 | 28.97 | 29.79 | 28.25 | 28.66 | 6,335,274 | -0.56(-1.91%) |
Feb 24, 2021 | 29.34 | 29.42 | 28.83 | 29.22 | 5,060,016 | -0.31(-1.04%) |
Feb 23, 2021 | 29.66 | 29.94 | 29.12 | 29.52 | 4,824,525 | +0.10(+0.35%) |
Feb 22, 2021 | 29.03 | 29.49 | 28.84 | 29.42 | 6,090,143 | +0.41(+1.41%) |
Feb 19, 2021 | 29.35 | 29.54 | 28.96 | 29.01 | 3,418,169 | -0.46(-1.58%) |
Feb 18, 2021 | 29.26 | 29.51 | 29.03 | 29.48 | 3,981,299 | +0.07(+0.25%) |
Feb 17, 2021 | 29.17 | 29.41 | 29.02 | 29.40 | 4,628,315 | +0.22(+0.76%) |
Feb 16, 2021 | 29.48 | 29.53 | 29.03 | 29.18 | 4,135,163 | -0.33(-1.10%) |
Feb 12, 2021 | 29.65 | 29.65 | 29.30 | 29.50 | 3,766,522 | -0.13(-0.44%) |
Feb 11, 2021 | 29.70 | 29.96 | 29.48 | 29.63 | 3,684,349 | -0.11(-0.37%) |
Feb 10, 2021 | 30.27 | 30.30 | 29.61 | 29.74 | 2,911,195 | -0.34(-1.14%) |
Feb 09, 2021 | 29.74 | 30.14 | 29.56 | 30.09 | 2,658,974 | +0.28(+0.93%) |
Feb 08, 2021 | 30.18 | 30.40 | 29.61 | 29.81 | 4,868,768 | -0.40(-1.32%) |
Feb 05, 2021 | 30.13 | 30.49 | 29.91 | 30.21 | 3,850,730 | +0.21(+0.71%) |
Feb 04, 2021 | 29.59 | 30.01 | 29.36 | 30.00 | 4,405,121 | +0.35(+1.19%) |
Feb 03, 2021 | 29.59 | 29.91 | 29.12 | 29.64 | 4,087,731 | -0.06(-0.22%) |
Feb 02, 2021 | 29.67 | 30.11 | 29.44 | 29.71 | 4,477,725 | +0.06(+0.22%) |