Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.44 | 32.66 | 32.27 | 32.34 | 14,334,626 | -0.14(-0.44%) |
Apr 29, 2021 | 32.74 | 32.74 | 32.06 | 32.48 | 13,989,494 | -0.10(-0.31%) |
Apr 28, 2021 | 32.61 | 32.90 | 32.53 | 32.58 | 13,257,827 | -0.13(-0.41%) |
Apr 27, 2021 | 32.77 | 32.83 | 32.55 | 32.71 | 10,422,456 | -0.13(-0.39%) |
Apr 26, 2021 | 33.07 | 33.26 | 32.80 | 32.84 | 10,170,992 | -0.25(-0.77%) |
Apr 23, 2021 | 32.67 | 33.26 | 32.56 | 33.09 | 9,915,129 | +0.41(+1.27%) |
Apr 22, 2021 | 32.65 | 33.30 | 32.51 | 32.68 | 16,059,826 | -0.28(-0.85%) |
Apr 21, 2021 | 31.75 | 33.17 | 31.70 | 32.96 | 22,477,064 | +1.36(+4.31%) |
Apr 20, 2021 | 32.15 | 32.53 | 31.48 | 31.60 | 15,989,590 | -0.08(-0.26%) |
Apr 19, 2021 | 31.58 | 31.73 | 31.44 | 31.68 | 8,429,473 | +0.02(+0.07%) |
Apr 16, 2021 | 31.98 | 32.02 | 31.51 | 31.66 | 11,871,111 | -0.07(-0.23%) |
Apr 15, 2021 | 31.68 | 31.88 | 31.55 | 31.73 | 9,165,830 | +0.16(+0.52%) |
Apr 14, 2021 | 31.45 | 31.64 | 31.34 | 31.57 | 10,004,768 | +0.18(+0.57%) |
Apr 13, 2021 | 31.48 | 31.60 | 31.19 | 31.39 | 6,701,482 | -0.26(-0.82%) |
Apr 12, 2021 | 31.34 | 31.70 | 31.17 | 31.65 | 6,989,873 | +0.10(+0.33%) |
Apr 09, 2021 | 31.09 | 31.61 | 31.02 | 31.55 | 6,705,735 | +0.58(+1.88%) |
Apr 08, 2021 | 31.20 | 31.20 | 30.92 | 30.97 | 7,853,340 | -0.15(-0.48%) |
Apr 07, 2021 | 31.32 | 31.34 | 30.97 | 31.12 | 6,273,746 | -0.05(-0.16%) |
Apr 06, 2021 | 31.56 | 31.62 | 31.16 | 31.17 | 9,410,250 | -0.47(-1.48%) |
Apr 05, 2021 | 31.50 | 31.73 | 31.34 | 31.64 | 7,518,050 | +0.42(+1.35%) |
Apr 01, 2021 | 31.16 | 31.24 | 30.92 | 31.22 | 8,348,598 | +0.27(+0.87%) |
Mar 31, 2021 | 30.70 | 31.16 | 30.70 | 30.95 | 10,661,306 | +0.02(+0.05%) |
Mar 30, 2021 | 30.82 | 31.23 | 30.80 | 30.93 | 10,817,005 | -0.08(-0.25%) |
Mar 29, 2021 | 31.43 | 31.48 | 30.83 | 31.01 | 14,286,010 | -0.34(-1.08%) |
Mar 26, 2021 | 30.73 | 31.37 | 30.62 | 31.35 | 9,769,318 | +0.68(+2.22%) |
Mar 25, 2021 | 30.13 | 30.76 | 29.86 | 30.66 | 10,151,348 | +0.44(+1.45%) |
Mar 24, 2021 | 29.91 | 30.58 | 29.86 | 30.23 | 12,751,334 | +0.40(+1.35%) |
Mar 23, 2021 | 30.00 | 30.46 | 29.72 | 29.82 | 11,104,246 | -0.28(-0.92%) |
Mar 22, 2021 | 30.43 | 30.56 | 29.92 | 30.10 | 21,768,144 | +0.97(+3.32%) |
Mar 19, 2021 | 29.80 | 29.85 | 29.04 | 29.13 | 33,604,696 | -0.56(-1.88%) |
Mar 18, 2021 | 29.36 | 29.90 | 29.34 | 29.69 | 12,905,703 | +0.12(+0.40%) |
Mar 17, 2021 | 29.46 | 29.75 | 29.21 | 29.57 | 12,072,909 | +0.06(+0.22%) |
Mar 16, 2021 | 30.10 | 30.13 | 29.35 | 29.51 | 9,423,111 | -0.49(-1.65%) |
Mar 15, 2021 | 30.06 | 30.16 | 29.61 | 30.00 | 8,458,897 | -0.12(-0.39%) |
Mar 12, 2021 | 30.04 | 30.26 | 30.01 | 30.12 | 6,969,939 | +0.01(+0.03%) |
Mar 11, 2021 | 30.21 | 30.46 | 30.06 | 30.11 | 11,829,617 | +0.07(+0.25%) |
Mar 10, 2021 | 29.81 | 30.22 | 29.69 | 30.04 | 7,971,023 | +0.27(+0.92%) |
Mar 09, 2021 | 29.95 | 30.18 | 29.75 | 29.77 | 8,895,609 | +0.07(+0.23%) |
Mar 08, 2021 | 29.46 | 30.31 | 29.40 | 29.70 | 10,897,048 | +0.29(+0.98%) |
Mar 05, 2021 | 28.74 | 29.48 | 28.22 | 29.41 | 9,588,924 | +1.08(+3.82%) |
Mar 04, 2021 | 29.23 | 29.36 | 27.97 | 28.33 | 13,464,087 | -0.91(-3.11%) |
Mar 03, 2021 | 29.55 | 29.60 | 29.22 | 29.24 | 7,531,796 | -0.34(-1.16%) |
Mar 02, 2021 | 29.83 | 29.86 | 29.40 | 29.58 | 7,072,573 | -0.25(-0.83%) |
Mar 01, 2021 | 29.85 | 30.02 | 29.68 | 29.83 | 8,001,652 | +0.44(+1.51%) |
Feb 26, 2021 | 29.71 | 29.82 | 29.23 | 29.38 | 11,976,730 | -0.21(-0.69%) |
Feb 25, 2021 | 29.95 | 29.96 | 29.44 | 29.59 | 14,035,562 | -0.29(-0.97%) |
Feb 24, 2021 | 29.15 | 30.05 | 29.11 | 29.88 | 8,475,715 | +0.54(+1.83%) |
Feb 23, 2021 | 29.66 | 29.99 | 29.13 | 29.34 | 11,830,959 | -0.28(-0.96%) |
Feb 22, 2021 | 29.31 | 29.94 | 29.23 | 29.63 | 13,813,346 | +0.16(+0.53%) |
Feb 19, 2021 | 28.87 | 29.55 | 28.83 | 29.47 | 10,294,638 | +0.66(+2.30%) |
Feb 18, 2021 | 28.58 | 28.96 | 28.35 | 28.81 | 11,317,027 | +0.01(+0.03%) |
Feb 17, 2021 | 28.90 | 29.03 | 28.51 | 28.80 | 10,378,469 | -0.24(-0.84%) |
Feb 16, 2021 | 28.99 | 29.16 | 28.83 | 29.04 | 15,468,425 | +0.20(+0.68%) |
Feb 12, 2021 | 28.35 | 28.93 | 28.35 | 28.84 | 10,454,637 | +0.44(+1.57%) |
Feb 11, 2021 | 28.46 | 28.53 | 28.05 | 28.40 | 12,247,088 | +0.18(+0.65%) |
Feb 10, 2021 | 28.53 | 28.60 | 28.04 | 28.22 | 9,934,358 | -0.09(-0.33%) |
Feb 09, 2021 | 27.78 | 28.39 | 27.52 | 28.31 | 11,569,538 | +0.39(+1.39%) |
Feb 08, 2021 | 28.25 | 28.33 | 27.83 | 27.92 | 15,800,193 | -0.41(-1.46%) |
Feb 05, 2021 | 28.62 | 28.65 | 28.32 | 28.34 | 9,727,141 | +0.04(+0.15%) |
Feb 04, 2021 | 28.59 | 28.73 | 28.12 | 28.29 | 12,543,690 | -0.29(-1.01%) |
Feb 03, 2021 | 28.66 | 28.81 | 28.50 | 28.58 | 9,992,746 | -0.10(-0.36%) |
Feb 02, 2021 | 28.02 | 28.85 | 27.89 | 28.68 | 12,323,741 | +0.83(+2.98%) |