Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.19 | 32.21 | 31.75 | 31.88 | 5,285,397 | -0.41(-1.28%) |
Apr 29, 2021 | 32.38 | 32.40 | 32.01 | 32.30 | 2,566,416 | -0.21(-0.65%) |
Apr 28, 2021 | 32.38 | 32.58 | 32.31 | 32.51 | 3,035,923 | +0.14(+0.43%) |
Apr 27, 2021 | 32.32 | 32.40 | 32.26 | 32.37 | 1,418,465 | -0.05(-0.14%) |
Apr 26, 2021 | 32.34 | 32.43 | 32.30 | 32.42 | 2,264,990 | +0.06(+0.17%) |
Apr 23, 2021 | 32.05 | 32.43 | 32.05 | 32.36 | 2,945,983 | +0.29(+0.89%) |
Apr 22, 2021 | 32.20 | 32.27 | 32.00 | 32.08 | 3,011,855 | -0.06(-0.20%) |
Apr 21, 2021 | 31.72 | 32.15 | 31.70 | 32.14 | 2,609,928 | +0.15(+0.46%) |
Apr 20, 2021 | 32.22 | 32.22 | 31.90 | 31.99 | 3,066,153 | -0.48(-1.47%) |
Apr 19, 2021 | 32.57 | 32.58 | 32.36 | 32.47 | 4,821,732 | -0.12(-0.37%) |
Apr 16, 2021 | 32.41 | 32.59 | 32.38 | 32.59 | 3,475,023 | +0.49(+1.52%) |
Apr 15, 2021 | 32.04 | 32.11 | 31.99 | 32.10 | 4,034,637 | +0.25(+0.78%) |
Apr 14, 2021 | 31.97 | 31.99 | 31.83 | 31.85 | 2,454,813 | -0.12(-0.37%) |
Apr 13, 2021 | 31.93 | 31.98 | 31.85 | 31.97 | 2,374,912 | +0.15(+0.46%) |
Apr 12, 2021 | 31.85 | 31.85 | 31.75 | 31.83 | 7,737,887 | -0.04(-0.12%) |
Apr 09, 2021 | 31.73 | 31.87 | 31.70 | 31.86 | 1,265,698 | +0.07(+0.23%) |
Apr 08, 2021 | 31.72 | 31.83 | 31.62 | 31.79 | 1,362,778 | +0.10(+0.32%) |
Apr 07, 2021 | 31.67 | 31.75 | 31.59 | 31.69 | 3,216,391 | +0.08(+0.26%) |
Apr 06, 2021 | 31.58 | 31.61 | 31.50 | 31.61 | 2,031,673 | -0.34(-1.07%) |
Apr 05, 2021 | 31.61 | 31.97 | 31.54 | 31.95 | 4,519,912 | +0.68(+2.18%) |
Apr 01, 2021 | 31.05 | 31.34 | 31.04 | 31.27 | 2,035,476 | +0.47(+1.53%) |
Mar 31, 2021 | 30.76 | 30.92 | 30.74 | 30.80 | 2,804,320 | +0.09(+0.30%) |
Mar 30, 2021 | 30.57 | 30.80 | 30.57 | 30.70 | 3,504,512 | +0.12(+0.39%) |
Mar 29, 2021 | 30.46 | 30.62 | 30.46 | 30.58 | 5,288,448 | +0.00(+0.00%) |
Mar 26, 2021 | 30.44 | 30.60 | 30.37 | 30.58 | 2,179,897 | +0.32(+1.07%) |
Mar 25, 2021 | 29.99 | 30.30 | 29.95 | 30.26 | 4,861,085 | +0.10(+0.34%) |
Mar 24, 2021 | 30.33 | 30.40 | 30.16 | 30.16 | 2,583,230 | -0.32(-1.06%) |
Mar 23, 2021 | 30.73 | 30.75 | 30.46 | 30.48 | 2,273,395 | -0.34(-1.11%) |
Mar 22, 2021 | 30.74 | 30.89 | 30.73 | 30.82 | 2,259,268 | +0.21(+0.69%) |
Mar 19, 2021 | 30.54 | 30.71 | 30.42 | 30.61 | 3,625,959 | -0.17(-0.54%) |
Mar 18, 2021 | 30.91 | 31.09 | 30.75 | 30.78 | 4,314,083 | -0.14(-0.45%) |
Mar 17, 2021 | 30.49 | 30.98 | 30.46 | 30.92 | 4,014,416 | +0.45(+1.48%) |
Mar 16, 2021 | 30.59 | 30.59 | 30.41 | 30.46 | 2,515,885 | +0.04(+0.12%) |
Mar 15, 2021 | 30.44 | 30.44 | 30.19 | 30.43 | 1,844,157 | -0.14(-0.45%) |
Mar 12, 2021 | 30.29 | 30.58 | 30.28 | 30.57 | 2,467,546 | -0.08(-0.27%) |
Mar 11, 2021 | 30.57 | 30.68 | 30.48 | 30.65 | 1,656,050 | +0.19(+0.63%) |
Mar 10, 2021 | 30.42 | 30.46 | 30.28 | 30.45 | 3,575,117 | +0.28(+0.92%) |
Mar 09, 2021 | 30.17 | 30.26 | 30.12 | 30.18 | 3,860,212 | +0.34(+1.14%) |
Mar 08, 2021 | 29.62 | 30.04 | 29.58 | 29.84 | 6,115,898 | +0.29(+1.00%) |
Mar 05, 2021 | 29.62 | 29.64 | 29.27 | 29.54 | 4,200,497 | -0.05(-0.16%) |
Mar 04, 2021 | 29.85 | 30.01 | 29.49 | 29.59 | 5,646,801 | -0.29(-0.99%) |
Mar 03, 2021 | 29.96 | 30.07 | 29.78 | 29.88 | 4,375,209 | -0.12(-0.40%) |
Mar 02, 2021 | 30.03 | 30.08 | 29.91 | 30.00 | 2,705,600 | +0.10(+0.34%) |
Mar 01, 2021 | 29.75 | 29.94 | 29.71 | 29.90 | 2,928,433 | +0.42(+1.44%) |
Feb 26, 2021 | 29.79 | 29.79 | 29.47 | 29.48 | 6,731,893 | -0.22(-0.74%) |
Feb 25, 2021 | 30.20 | 30.30 | 29.64 | 29.70 | 6,550,029 | -0.43(-1.44%) |
Feb 24, 2021 | 29.79 | 30.16 | 29.73 | 30.13 | 3,086,856 | +0.32(+1.08%) |
Feb 23, 2021 | 29.74 | 29.87 | 29.46 | 29.81 | 2,985,654 | -0.25(-0.83%) |
Feb 22, 2021 | 30.06 | 30.22 | 30.01 | 30.06 | 2,898,430 | -0.05(-0.15%) |
Feb 19, 2021 | 30.23 | 30.30 | 30.07 | 30.10 | 2,245,484 | +0.09(+0.31%) |
Feb 18, 2021 | 29.99 | 30.04 | 29.80 | 30.01 | 3,203,701 | +0.08(+0.28%) |
Feb 17, 2021 | 29.97 | 30.02 | 29.78 | 29.93 | 2,321,285 | -0.44(-1.46%) |
Feb 16, 2021 | 30.39 | 30.45 | 30.30 | 30.37 | 2,219,128 | +0.03(+0.09%) |
Feb 12, 2021 | 30.11 | 30.35 | 30.09 | 30.34 | 2,679,726 | +0.06(+0.18%) |
Feb 11, 2021 | 30.26 | 30.33 | 30.17 | 30.29 | 1,843,190 | +0.30(+1.01%) |
Feb 10, 2021 | 30.25 | 30.25 | 29.81 | 29.98 | 2,289,253 | -0.17(-0.55%) |
Feb 09, 2021 | 30.04 | 30.20 | 30.01 | 30.15 | 1,402,783 | +0.04(+0.12%) |
Feb 08, 2021 | 30.17 | 30.22 | 29.97 | 30.11 | 2,443,107 | +0.06(+0.18%) |
Feb 05, 2021 | 30.02 | 30.09 | 29.91 | 30.06 | 1,877,046 | +0.16(+0.52%) |
Feb 04, 2021 | 29.76 | 29.93 | 29.76 | 29.90 | 1,811,755 | +0.02(+0.06%) |
Feb 03, 2021 | 29.70 | 29.91 | 29.66 | 29.88 | 3,754,653 | +0.21(+0.71%) |
Feb 02, 2021 | 29.50 | 29.70 | 29.44 | 29.67 | 2,966,989 | +0.41(+1.42%) |