Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.06 | 32.52 | 31.70 | 31.71 | 4,657,200 | -0.42(-1.31%) |
Apr 29, 2021 | 31.31 | 32.25 | 31.28 | 32.13 | 3,797,935 | +0.84(+2.68%) |
Apr 28, 2021 | 31.37 | 31.77 | 31.20 | 31.29 | 2,866,382 | +0.05(+0.16%) |
Apr 27, 2021 | 31.05 | 31.37 | 30.85 | 31.24 | 4,834,101 | +0.24(+0.77%) |
Apr 26, 2021 | 31.04 | 31.23 | 30.79 | 31.00 | 4,252,367 | +0.12(+0.39%) |
Apr 23, 2021 | 30.70 | 30.89 | 30.35 | 30.88 | 1,792,400 | +0.32(+1.05%) |
Apr 22, 2021 | 31.13 | 31.30 | 30.50 | 30.56 | 5,151,789 | -0.63(-2.02%) |
Apr 21, 2021 | 30.66 | 31.29 | 30.60 | 31.19 | 1,940,058 | +0.53(+1.73%) |
Apr 20, 2021 | 29.92 | 30.86 | 29.67 | 30.66 | 3,999,108 | +0.66(+2.20%) |
Apr 19, 2021 | 30.09 | 30.21 | 29.79 | 30.00 | 1,529,439 | +0.02(+0.07%) |
Apr 16, 2021 | 30.37 | 30.50 | 29.52 | 29.98 | 4,107,800 | -0.22(-0.73%) |
Apr 15, 2021 | 30.19 | 30.53 | 30.02 | 30.20 | 3,758,042 | +0.62(+2.10%) |
Apr 14, 2021 | 29.40 | 30.07 | 29.36 | 29.58 | 2,010,480 | +0.19(+0.65%) |
Apr 13, 2021 | 29.47 | 29.52 | 28.90 | 29.39 | 4,072,329 | -0.01(-0.03%) |
Apr 12, 2021 | 29.50 | 29.70 | 29.16 | 29.40 | 4,220,957 | -0.35(-1.18%) |
Apr 09, 2021 | 29.58 | 30.22 | 29.58 | 29.75 | 2,611,600 | +0.15(+0.51%) |
Apr 08, 2021 | 29.88 | 29.99 | 29.57 | 29.60 | 5,627,203 | -0.21(-0.70%) |
Apr 07, 2021 | 29.14 | 29.82 | 28.75 | 29.81 | 3,075,429 | +1.05(+3.65%) |
Apr 06, 2021 | 28.85 | 28.94 | 28.55 | 28.76 | 2,269,746 | -0.20(-0.69%) |
Apr 05, 2021 | 29.17 | 29.22 | 28.74 | 28.96 | 1,771,031 | +0.17(+0.59%) |
Apr 01, 2021 | 29.58 | 29.75 | 28.68 | 28.79 | 3,755,700 | -0.66(-2.24%) |
Mar 31, 2021 | 28.86 | 30.01 | 28.49 | 29.45 | 4,904,533 | +0.65(+2.26%) |
Mar 30, 2021 | 28.98 | 29.68 | 28.75 | 28.80 | 4,004,831 | +0.01(+0.03%) |
Mar 29, 2021 | 27.74 | 29.27 | 27.54 | 28.79 | 7,183,642 | +0.94(+3.38%) |
Mar 26, 2021 | 28.05 | 28.53 | 27.33 | 27.85 | 6,878,500 | -0.21(-0.75%) |
Mar 25, 2021 | 28.19 | 28.33 | 27.72 | 28.06 | 5,996,698 | -0.23(-0.81%) |
Mar 24, 2021 | 28.91 | 28.94 | 28.19 | 28.29 | 6,039,483 | -0.31(-1.08%) |
Mar 23, 2021 | 29.75 | 29.86 | 28.49 | 28.60 | 5,886,017 | -1.17(-3.93%) |
Mar 22, 2021 | 30.45 | 30.78 | 29.62 | 29.77 | 4,872,279 | -1.32(-4.25%) |
Mar 19, 2021 | 33.23 | 33.78 | 30.97 | 31.09 | 10,866,999 | -2.66(-7.88%) |
Mar 18, 2021 | 33.87 | 34.35 | 33.64 | 33.75 | 3,682,928 | -0.21(-0.62%) |
Mar 17, 2021 | 33.62 | 34.30 | 33.50 | 33.96 | 1,917,127 | +0.39(+1.16%) |
Mar 16, 2021 | 34.33 | 34.36 | 33.42 | 33.57 | 3,162,728 | -0.92(-2.67%) |
Mar 15, 2021 | 34.16 | 34.81 | 34.13 | 34.49 | 3,469,878 | +0.22(+0.64%) |
Mar 12, 2021 | 33.86 | 34.43 | 33.84 | 34.27 | 1,829,900 | +0.14(+0.41%) |
Mar 11, 2021 | 32.76 | 34.35 | 32.60 | 34.13 | 3,631,655 | +1.39(+4.25%) |
Mar 10, 2021 | 32.87 | 33.60 | 32.61 | 32.74 | 2,540,739 | +0.16(+0.49%) |
Mar 09, 2021 | 32.54 | 33.23 | 32.23 | 32.58 | 4,424,287 | +0.35(+1.09%) |
Mar 08, 2021 | 31.35 | 32.45 | 31.33 | 32.23 | 4,022,025 | +1.10(+3.53%) |
Mar 05, 2021 | 31.39 | 31.60 | 30.00 | 31.13 | 6,753,900 | +0.20(+0.65%) |
Mar 04, 2021 | 30.77 | 31.07 | 30.14 | 30.93 | 4,585,748 | +0.06(+0.19%) |
Mar 03, 2021 | 32.21 | 33.25 | 30.34 | 30.87 | 13,385,108 | -1.47(-4.55%) |
Mar 02, 2021 | 33.67 | 33.83 | 32.13 | 32.34 | 5,205,713 | -1.31(-3.89%) |
Mar 01, 2021 | 33.20 | 33.89 | 32.54 | 33.65 | 4,726,841 | +0.79(+2.40%) |
Feb 26, 2021 | 32.42 | 33.45 | 32.11 | 32.86 | 7,077,700 | +1.13(+3.56%) |
Feb 25, 2021 | 31.57 | 32.66 | 31.43 | 31.73 | 4,633,708 | +0.18(+0.57%) |
Feb 24, 2021 | 31.22 | 32.21 | 30.12 | 31.55 | 5,182,456 | +0.69(+2.24%) |
Feb 23, 2021 | 30.51 | 31.08 | 30.35 | 30.86 | 4,122,499 | +0.28(+0.92%) |
Feb 22, 2021 | 30.06 | 30.74 | 29.71 | 30.58 | 4,155,193 | +0.48(+1.59%) |
Feb 19, 2021 | 30.43 | 30.64 | 29.61 | 30.10 | 6,058,400 | -0.44(-1.44%) |
Feb 18, 2021 | 29.77 | 30.66 | 29.75 | 30.54 | 6,561,806 | +0.50(+1.66%) |
Feb 17, 2021 | 30.14 | 30.40 | 29.82 | 30.04 | 3,996,368 | -0.35(-1.15%) |
Feb 16, 2021 | 30.14 | 30.56 | 29.87 | 30.39 | 4,352,953 | +0.64(+2.15%) |
Feb 12, 2021 | 28.86 | 29.76 | 28.75 | 29.75 | 2,206,200 | +0.68(+2.34%) |
Feb 11, 2021 | 29.02 | 29.24 | 28.57 | 29.07 | 1,961,863 | +0.00(+0.00%) |
Feb 10, 2021 | 29.27 | 29.35 | 28.59 | 29.07 | 2,286,628 | -0.02(-0.07%) |
Feb 09, 2021 | 28.50 | 29.31 | 28.38 | 29.09 | 2,366,108 | +0.64(+2.25%) |
Feb 08, 2021 | 28.39 | 28.95 | 28.19 | 28.45 | 3,058,863 | +0.07(+0.25%) |
Feb 05, 2021 | 29.50 | 29.57 | 28.32 | 28.38 | 4,679,600 | -0.65(-2.24%) |
Feb 04, 2021 | 28.95 | 29.27 | 28.75 | 29.03 | 6,312,641 | +0.15(+0.52%) |
Feb 03, 2021 | 29.56 | 29.72 | 28.74 | 28.88 | 2,347,298 | -0.66(-2.23%) |
Feb 02, 2021 | 30.19 | 30.69 | 29.53 | 29.54 | 2,610,076 | -0.27(-0.91%) |