Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.09 | 32.48 | 32.02 | 32.31 | 1,408,408 | +0.12(+0.36%) |
Apr 29, 2021 | 32.12 | 32.50 | 31.93 | 32.19 | 885,196 | +0.26(+0.81%) |
Apr 28, 2021 | 32.08 | 32.16 | 31.89 | 31.94 | 776,735 | -0.05(-0.17%) |
Apr 27, 2021 | 32.07 | 32.20 | 31.83 | 31.99 | 793,463 | -0.07(-0.22%) |
Apr 26, 2021 | 32.16 | 32.40 | 31.98 | 32.06 | 1,030,078 | +0.07(+0.22%) |
Apr 23, 2021 | 32.10 | 32.20 | 31.86 | 31.99 | 833,837 | +0.00(+0.00%) |
Apr 22, 2021 | 32.48 | 32.48 | 31.85 | 31.99 | 1,106,092 | -0.36(-1.12%) |
Apr 21, 2021 | 32.46 | 32.57 | 32.18 | 32.35 | 984,457 | +0.04(+0.14%) |
Apr 20, 2021 | 31.40 | 32.41 | 31.40 | 32.31 | 1,766,895 | +0.95(+3.04%) |
Apr 19, 2021 | 31.36 | 31.48 | 31.14 | 31.35 | 1,036,274 | -0.01(-0.03%) |
Apr 16, 2021 | 31.58 | 31.64 | 31.27 | 31.36 | 775,103 | -0.11(-0.34%) |
Apr 15, 2021 | 31.18 | 31.49 | 31.05 | 31.47 | 1,097,029 | +0.51(+1.65%) |
Apr 14, 2021 | 31.28 | 31.44 | 30.93 | 30.96 | 757,569 | -0.34(-1.07%) |
Apr 13, 2021 | 31.07 | 31.35 | 31.06 | 31.29 | 1,459,238 | +0.21(+0.68%) |
Apr 12, 2021 | 30.87 | 31.11 | 30.70 | 31.08 | 1,030,700 | +0.29(+0.95%) |
Apr 09, 2021 | 30.77 | 30.85 | 30.63 | 30.79 | 758,549 | +0.14(+0.46%) |
Apr 08, 2021 | 30.55 | 30.82 | 30.55 | 30.65 | 1,010,945 | +0.18(+0.58%) |
Apr 07, 2021 | 30.52 | 30.69 | 30.31 | 30.47 | 843,224 | +0.01(+0.03%) |
Apr 06, 2021 | 30.21 | 30.52 | 30.21 | 30.46 | 850,841 | +0.11(+0.35%) |
Apr 05, 2021 | 30.60 | 30.81 | 30.18 | 30.36 | 1,809,577 | -0.12(-0.41%) |
Apr 01, 2021 | 29.87 | 30.48 | 29.62 | 30.48 | 1,530,818 | +0.84(+2.83%) |
Mar 31, 2021 | 29.87 | 30.00 | 29.52 | 29.64 | 1,280,046 | -0.27(-0.91%) |
Mar 30, 2021 | 30.19 | 30.22 | 29.84 | 29.92 | 779,909 | -0.17(-0.55%) |
Mar 29, 2021 | 30.17 | 30.29 | 29.87 | 30.08 | 1,483,739 | +0.03(+0.09%) |
Mar 26, 2021 | 29.54 | 30.06 | 29.40 | 30.06 | 1,144,927 | +0.67(+2.27%) |
Mar 25, 2021 | 29.01 | 29.58 | 28.42 | 29.39 | 1,422,745 | +0.22(+0.75%) |
Mar 24, 2021 | 29.66 | 29.97 | 29.12 | 29.17 | 1,362,818 | -0.46(-1.54%) |
Mar 23, 2021 | 29.23 | 29.95 | 29.18 | 29.63 | 1,655,665 | +0.40(+1.35%) |
Mar 22, 2021 | 29.36 | 29.56 | 29.13 | 29.23 | 1,417,618 | -0.17(-0.57%) |
Mar 19, 2021 | 30.11 | 30.22 | 29.34 | 29.40 | 4,363,967 | -0.65(-2.16%) |
Mar 18, 2021 | 29.97 | 30.28 | 29.72 | 30.05 | 1,374,722 | -0.12(-0.41%) |
Mar 17, 2021 | 30.21 | 30.28 | 29.80 | 30.17 | 1,167,645 | -0.11(-0.38%) |
Mar 16, 2021 | 30.23 | 30.50 | 30.12 | 30.28 | 1,334,477 | +0.05(+0.17%) |
Mar 15, 2021 | 29.53 | 30.35 | 29.34 | 30.23 | 2,059,362 | +0.80(+2.72%) |
Mar 12, 2021 | 28.77 | 29.44 | 28.54 | 29.43 | 1,299,677 | +0.69(+2.42%) |
Mar 11, 2021 | 28.81 | 29.12 | 28.59 | 28.74 | 1,301,549 | -0.07(-0.24%) |
Mar 10, 2021 | 28.89 | 29.20 | 28.78 | 28.81 | 1,205,443 | +0.01(+0.03%) |
Mar 09, 2021 | 29.01 | 29.39 | 28.79 | 28.80 | 1,033,469 | +0.01(+0.03%) |
Mar 08, 2021 | 28.40 | 29.17 | 28.25 | 28.79 | 1,430,560 | +0.54(+1.93%) |
Mar 05, 2021 | 27.89 | 28.32 | 27.61 | 28.25 | 1,544,889 | +0.49(+1.77%) |
Mar 04, 2021 | 27.96 | 28.48 | 27.61 | 27.75 | 1,978,309 | -0.06(-0.22%) |
Mar 03, 2021 | 28.12 | 28.18 | 27.67 | 27.82 | 1,302,611 | -0.28(-1.00%) |
Mar 02, 2021 | 28.18 | 28.38 | 27.90 | 28.10 | 1,416,968 | -0.05(-0.19%) |
Mar 01, 2021 | 28.02 | 28.66 | 28.02 | 28.15 | 1,388,694 | +0.42(+1.52%) |
Feb 26, 2021 | 27.99 | 28.19 | 27.69 | 27.73 | 1,577,318 | -0.27(-0.97%) |
Feb 25, 2021 | 28.18 | 28.53 | 27.88 | 28.00 | 1,126,240 | -0.17(-0.59%) |
Feb 24, 2021 | 27.96 | 28.24 | 27.87 | 28.17 | 1,081,069 | +0.38(+1.35%) |
Feb 23, 2021 | 27.93 | 28.17 | 27.69 | 27.79 | 1,132,189 | -0.04(-0.16%) |
Feb 22, 2021 | 28.02 | 28.07 | 27.66 | 27.83 | 1,097,051 | -0.10(-0.38%) |
Feb 19, 2021 | 27.89 | 28.06 | 27.77 | 27.94 | 993,795 | +0.12(+0.44%) |
Feb 18, 2021 | 28.15 | 28.28 | 27.77 | 27.82 | 985,376 | -0.32(-1.15%) |
Feb 17, 2021 | 28.38 | 28.50 | 28.09 | 28.14 | 1,130,686 | -0.26(-0.92%) |
Feb 16, 2021 | 28.72 | 28.72 | 28.07 | 28.40 | 1,228,309 | -0.11(-0.37%) |
Feb 12, 2021 | 27.93 | 28.54 | 27.80 | 28.51 | 1,340,783 | +0.54(+1.94%) |
Feb 11, 2021 | 27.99 | 28.57 | 27.74 | 27.96 | 1,921,874 | +0.18(+0.63%) |
Feb 10, 2021 | 28.24 | 28.62 | 27.68 | 27.79 | 1,599,491 | -0.30(-1.06%) |
Feb 09, 2021 | 27.75 | 28.24 | 27.61 | 28.09 | 1,370,346 | +0.40(+1.45%) |
Feb 08, 2021 | 27.48 | 27.73 | 27.32 | 27.68 | 1,106,211 | +0.20(+0.73%) |
Feb 05, 2021 | 27.55 | 27.55 | 27.29 | 27.48 | 784,779 | +0.02(+0.06%) |
Feb 04, 2021 | 27.14 | 27.59 | 27.05 | 27.47 | 898,043 | +0.35(+1.29%) |
Feb 03, 2021 | 27.22 | 27.33 | 26.71 | 27.12 | 818,308 | -0.21(-0.77%) |
Feb 02, 2021 | 27.14 | 27.58 | 26.83 | 27.33 | 1,079,789 | +0.25(+0.91%) |