Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.98 | 33.46 | 31.83 | 33.34 | 13,910,237 | -0.75(-2.19%) |
Apr 29, 2021 | 34.63 | 34.88 | 33.77 | 34.08 | 6,638,946 | -0.11(-0.33%) |
Apr 28, 2021 | 33.82 | 34.50 | 33.80 | 34.20 | 7,513,608 | +0.34(+0.99%) |
Apr 27, 2021 | 33.91 | 34.29 | 33.57 | 33.86 | 6,875,147 | +0.46(+1.39%) |
Apr 26, 2021 | 33.77 | 34.08 | 33.30 | 33.40 | 7,580,485 | +0.55(+1.68%) |
Apr 23, 2021 | 32.85 | 33.13 | 32.67 | 32.85 | 5,693,792 | +0.32(+0.98%) |
Apr 22, 2021 | 32.84 | 33.04 | 32.43 | 32.53 | 6,000,043 | -0.32(-0.97%) |
Apr 21, 2021 | 33.02 | 33.10 | 32.66 | 32.85 | 5,384,475 | -0.15(-0.47%) |
Apr 20, 2021 | 33.28 | 33.72 | 32.76 | 33.00 | 5,106,806 | -0.43(-1.29%) |
Apr 19, 2021 | 33.88 | 34.20 | 33.34 | 33.43 | 5,285,389 | -0.38(-1.12%) |
Apr 16, 2021 | 33.36 | 33.95 | 33.34 | 33.81 | 4,540,799 | +0.70(+2.10%) |
Apr 15, 2021 | 32.91 | 33.31 | 32.76 | 33.11 | 4,003,551 | +0.42(+1.29%) |
Apr 14, 2021 | 32.13 | 33.10 | 31.96 | 32.69 | 5,184,106 | +0.52(+1.60%) |
Apr 13, 2021 | 32.12 | 32.22 | 31.81 | 32.18 | 4,656,238 | +0.09(+0.29%) |
Apr 12, 2021 | 32.31 | 32.50 | 31.69 | 32.08 | 4,765,327 | -0.20(-0.61%) |
Apr 09, 2021 | 31.81 | 32.37 | 31.75 | 32.28 | 4,010,124 | +0.44(+1.38%) |
Apr 08, 2021 | 31.68 | 32.00 | 31.55 | 31.84 | 3,137,765 | +0.17(+0.54%) |
Apr 07, 2021 | 31.96 | 32.05 | 31.33 | 31.67 | 5,311,673 | -0.27(-0.83%) |
Apr 06, 2021 | 31.56 | 32.06 | 31.44 | 31.93 | 5,499,780 | +0.34(+1.09%) |
Apr 05, 2021 | 31.82 | 32.06 | 31.40 | 31.59 | 6,441,212 | -0.09(-0.27%) |
Apr 01, 2021 | 30.95 | 31.71 | 30.87 | 31.68 | 4,412,404 | +1.07(+3.48%) |
Mar 31, 2021 | 30.41 | 31.14 | 30.28 | 30.61 | 4,972,360 | +0.13(+0.42%) |
Mar 30, 2021 | 30.33 | 30.71 | 30.05 | 30.48 | 2,695,875 | +0.21(+0.68%) |
Mar 29, 2021 | 30.37 | 30.81 | 29.93 | 30.28 | 3,276,342 | -0.20(-0.65%) |
Mar 26, 2021 | 30.09 | 30.53 | 29.82 | 30.47 | 4,586,504 | +0.56(+1.87%) |
Mar 25, 2021 | 28.94 | 29.97 | 28.74 | 29.91 | 4,474,602 | +0.84(+2.90%) |
Mar 24, 2021 | 28.92 | 29.66 | 28.81 | 29.07 | 4,099,373 | +0.21(+0.75%) |
Mar 23, 2021 | 29.70 | 30.10 | 28.74 | 28.86 | 3,771,528 | -0.63(-2.13%) |
Mar 22, 2021 | 29.05 | 29.68 | 28.75 | 29.48 | 4,312,756 | +0.35(+1.21%) |
Mar 19, 2021 | 29.57 | 29.80 | 29.07 | 29.13 | 8,533,827 | -0.51(-1.71%) |
Mar 18, 2021 | 30.93 | 31.01 | 29.55 | 29.64 | 4,530,877 | -1.44(-4.65%) |
Mar 17, 2021 | 30.52 | 31.08 | 30.18 | 31.08 | 5,703,216 | +0.45(+1.46%) |
Mar 16, 2021 | 31.00 | 31.04 | 30.58 | 30.64 | 4,372,189 | -0.40(-1.27%) |
Mar 15, 2021 | 30.78 | 31.05 | 30.22 | 31.03 | 4,244,178 | +0.15(+0.50%) |
Mar 12, 2021 | 30.72 | 30.91 | 30.40 | 30.88 | 5,555,280 | +0.21(+0.67%) |
Mar 11, 2021 | 30.53 | 31.10 | 30.50 | 30.67 | 4,426,284 | +0.11(+0.37%) |
Mar 10, 2021 | 29.79 | 30.80 | 29.79 | 30.56 | 4,250,366 | +0.99(+3.34%) |
Mar 09, 2021 | 29.55 | 29.89 | 29.50 | 29.57 | 4,688,225 | +0.30(+1.03%) |
Mar 08, 2021 | 29.18 | 29.88 | 28.96 | 29.27 | 4,320,808 | +0.24(+0.83%) |
Mar 05, 2021 | 28.45 | 29.11 | 27.34 | 29.03 | 7,761,831 | +0.82(+2.90%) |
Mar 04, 2021 | 28.65 | 29.16 | 27.80 | 28.21 | 7,457,144 | -0.47(-1.65%) |
Mar 03, 2021 | 29.04 | 29.22 | 28.51 | 28.68 | 6,067,645 | -0.22(-0.77%) |
Mar 02, 2021 | 29.94 | 29.94 | 28.90 | 28.91 | 6,801,835 | -1.09(-3.62%) |
Mar 01, 2021 | 29.45 | 30.40 | 29.45 | 29.99 | 5,648,352 | +1.02(+3.51%) |
Feb 26, 2021 | 29.41 | 29.78 | 28.86 | 28.98 | 7,745,043 | -0.47(-1.60%) |
Feb 25, 2021 | 30.57 | 30.99 | 29.38 | 29.45 | 7,703,935 | -1.27(-4.12%) |
Feb 24, 2021 | 29.81 | 30.78 | 29.81 | 30.71 | 5,905,742 | +0.74(+2.48%) |
Feb 23, 2021 | 30.40 | 30.41 | 29.51 | 29.97 | 5,688,639 | -0.38(-1.27%) |
Feb 22, 2021 | 29.97 | 30.67 | 29.78 | 30.35 | 6,029,620 | +0.42(+1.40%) |
Feb 19, 2021 | 29.02 | 30.27 | 28.92 | 29.93 | 4,928,876 | +1.01(+3.49%) |
Feb 18, 2021 | 29.21 | 29.30 | 28.73 | 28.92 | 4,015,983 | -0.30(-1.02%) |
Feb 17, 2021 | 29.70 | 29.81 | 28.92 | 29.22 | 3,719,264 | -0.62(-2.09%) |
Feb 16, 2021 | 30.08 | 30.47 | 29.71 | 29.85 | 4,998,888 | -0.13(-0.43%) |
Feb 12, 2021 | 29.14 | 30.05 | 29.09 | 29.98 | 5,681,662 | +0.68(+2.31%) |
Feb 11, 2021 | 29.49 | 29.53 | 28.87 | 29.30 | 3,720,175 | -0.13(-0.44%) |
Feb 10, 2021 | 29.75 | 29.80 | 29.23 | 29.43 | 3,586,052 | -0.15(-0.49%) |
Feb 09, 2021 | 30.07 | 30.14 | 29.55 | 29.57 | 4,419,948 | -0.50(-1.68%) |
Feb 08, 2021 | 29.63 | 30.10 | 29.45 | 30.08 | 5,228,880 | +0.65(+2.21%) |
Feb 05, 2021 | 29.22 | 29.57 | 28.96 | 29.43 | 4,553,184 | +0.38(+1.30%) |
Feb 04, 2021 | 29.01 | 29.35 | 28.69 | 29.05 | 5,661,433 | -0.03(-0.09%) |
Feb 03, 2021 | 27.83 | 29.10 | 27.65 | 29.08 | 10,323,667 | +1.32(+4.75%) |
Feb 02, 2021 | 27.59 | 27.81 | 27.16 | 27.76 | 4,801,136 | +0.35(+1.28%) |