Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.45 | 32.77 | 31.82 | 31.99 | 3,503,069 | -0.72(-2.21%) |
Apr 29, 2021 | 33.37 | 33.37 | 32.36 | 32.71 | 3,702,764 | -0.20(-0.62%) |
Apr 28, 2021 | 33.29 | 33.60 | 32.87 | 32.91 | 2,686,621 | -0.61(-1.82%) |
Apr 27, 2021 | 33.00 | 34.14 | 33.00 | 33.52 | 5,273,405 | +0.65(+1.97%) |
Apr 26, 2021 | 35.04 | 35.42 | 32.62 | 32.87 | 9,526,226 | -2.17(-6.18%) |
Apr 23, 2021 | 34.06 | 35.42 | 33.83 | 35.04 | 3,960,569 | +0.98(+2.88%) |
Apr 22, 2021 | 33.86 | 34.52 | 33.46 | 34.06 | 6,888,395 | +0.47(+1.41%) |
Apr 21, 2021 | 32.32 | 33.73 | 31.87 | 33.59 | 3,890,756 | +1.38(+4.28%) |
Apr 20, 2021 | 32.40 | 32.61 | 31.62 | 32.21 | 5,981,946 | -0.32(-1.00%) |
Apr 19, 2021 | 31.78 | 33.10 | 31.35 | 32.53 | 5,353,065 | +0.63(+1.97%) |
Apr 16, 2021 | 32.01 | 32.23 | 31.50 | 31.90 | 4,848,765 | +0.14(+0.44%) |
Apr 15, 2021 | 31.62 | 32.17 | 31.14 | 31.76 | 10,669,969 | +1.25(+4.09%) |
Apr 14, 2021 | 30.07 | 30.84 | 30.04 | 30.51 | 2,727,846 | +0.41(+1.35%) |
Apr 13, 2021 | 30.80 | 30.80 | 29.55 | 30.11 | 3,173,953 | -0.59(-1.93%) |
Apr 12, 2021 | 30.02 | 30.79 | 29.89 | 30.70 | 3,544,479 | +0.56(+1.84%) |
Apr 09, 2021 | 29.47 | 30.18 | 29.28 | 30.14 | 3,382,236 | +1.01(+3.46%) |
Apr 08, 2021 | 28.70 | 29.27 | 28.11 | 29.14 | 2,350,009 | +0.46(+1.61%) |
Apr 07, 2021 | 28.00 | 29.05 | 28.00 | 28.68 | 3,992,907 | +0.90(+3.25%) |
Apr 06, 2021 | 27.40 | 28.56 | 27.40 | 27.77 | 4,967,831 | +0.24(+0.87%) |
Apr 05, 2021 | 27.15 | 27.55 | 26.58 | 27.53 | 2,776,747 | +0.76(+2.82%) |
Apr 01, 2021 | 27.10 | 27.35 | 26.46 | 26.78 | 4,395,875 | -0.16(-0.58%) |
Mar 31, 2021 | 26.81 | 27.36 | 26.56 | 26.93 | 3,797,794 | +0.07(+0.27%) |
Mar 30, 2021 | 25.70 | 27.00 | 25.61 | 26.86 | 3,198,032 | +1.34(+5.23%) |
Mar 29, 2021 | 26.81 | 26.94 | 25.48 | 25.53 | 3,691,066 | -1.36(-5.07%) |
Mar 26, 2021 | 26.46 | 26.93 | 25.98 | 26.89 | 4,563,055 | +0.98(+3.77%) |
Mar 25, 2021 | 24.16 | 26.16 | 23.86 | 25.91 | 4,940,040 | +1.39(+5.67%) |
Mar 24, 2021 | 25.27 | 25.79 | 24.52 | 24.52 | 3,576,236 | -0.46(-1.84%) |
Mar 23, 2021 | 26.22 | 26.40 | 24.69 | 24.98 | 5,664,963 | -1.56(-5.87%) |
Mar 22, 2021 | 27.63 | 27.64 | 26.03 | 26.54 | 4,989,383 | -0.85(-3.09%) |
Mar 19, 2021 | 27.50 | 27.81 | 27.04 | 27.39 | 4,940,623 | -0.01(-0.03%) |
Mar 18, 2021 | 28.11 | 28.55 | 27.29 | 27.40 | 3,178,776 | -0.57(-2.04%) |
Mar 17, 2021 | 27.63 | 28.05 | 27.27 | 27.97 | 2,241,493 | +0.03(+0.10%) |
Mar 16, 2021 | 27.94 | 28.16 | 27.56 | 27.94 | 2,650,707 | -0.27(-0.95%) |
Mar 15, 2021 | 27.39 | 28.22 | 27.22 | 28.21 | 5,096,290 | +0.75(+2.72%) |
Mar 12, 2021 | 27.40 | 27.60 | 27.05 | 27.46 | 3,919,084 | +0.37(+1.36%) |
Mar 11, 2021 | 27.44 | 27.63 | 26.63 | 27.09 | 3,994,880 | -0.35(-1.28%) |
Mar 10, 2021 | 26.41 | 27.98 | 26.13 | 27.44 | 4,904,225 | +0.93(+3.49%) |
Mar 09, 2021 | 27.03 | 28.12 | 26.36 | 26.52 | 5,667,945 | -0.60(-2.20%) |
Mar 08, 2021 | 26.59 | 27.52 | 25.88 | 27.11 | 8,502,613 | +0.94(+3.61%) |
Mar 05, 2021 | 25.42 | 26.45 | 25.40 | 26.17 | 7,992,347 | +0.78(+3.07%) |
Mar 04, 2021 | 25.67 | 26.57 | 23.51 | 25.39 | 12,579,015 | +2.07(+8.89%) |
Mar 03, 2021 | 23.37 | 23.90 | 22.82 | 23.32 | 5,974,661 | +0.29(+1.27%) |
Mar 02, 2021 | 24.06 | 24.23 | 22.98 | 23.02 | 6,476,686 | -1.00(-4.16%) |
Mar 01, 2021 | 24.15 | 24.70 | 23.98 | 24.02 | 4,345,804 | +0.46(+1.95%) |
Feb 26, 2021 | 23.74 | 24.12 | 23.23 | 23.57 | 3,810,008 | -0.09(-0.39%) |
Feb 25, 2021 | 24.62 | 24.85 | 23.61 | 23.66 | 3,527,790 | -0.83(-3.41%) |
Feb 24, 2021 | 23.84 | 24.60 | 23.78 | 24.49 | 4,038,129 | +1.05(+4.50%) |
Feb 23, 2021 | 22.80 | 23.45 | 22.07 | 23.44 | 3,341,261 | +0.30(+1.31%) |
Feb 22, 2021 | 23.08 | 23.68 | 22.85 | 23.13 | 3,614,151 | +0.25(+1.08%) |
Feb 19, 2021 | 22.57 | 23.04 | 22.57 | 22.89 | 3,445,421 | +0.34(+1.50%) |
Feb 18, 2021 | 22.80 | 22.80 | 22.16 | 22.55 | 2,157,690 | -0.35(-1.52%) |
Feb 17, 2021 | 22.91 | 23.09 | 22.47 | 22.90 | 2,226,059 | -0.30(-1.30%) |
Feb 16, 2021 | 23.21 | 23.47 | 22.66 | 23.20 | 2,887,855 | +0.62(+2.76%) |
Feb 12, 2021 | 22.69 | 22.78 | 22.33 | 22.57 | 2,384,377 | -0.23(-1.01%) |
Feb 11, 2021 | 22.79 | 23.48 | 22.73 | 22.80 | 4,302,926 | +0.05(+0.20%) |
Feb 10, 2021 | 22.91 | 23.06 | 22.13 | 22.76 | 3,781,765 | +0.01(+0.04%) |
Feb 09, 2021 | 22.97 | 23.15 | 22.64 | 22.75 | 3,682,964 | -0.32(-1.39%) |
Feb 08, 2021 | 23.27 | 23.61 | 22.85 | 23.07 | 3,679,813 | -0.12(-0.51%) |
Feb 05, 2021 | 22.97 | 23.25 | 22.81 | 23.19 | 3,545,429 | +0.42(+1.85%) |
Feb 04, 2021 | 22.14 | 23.04 | 22.01 | 22.77 | 6,152,910 | +0.83(+3.80%) |
Feb 03, 2021 | 21.40 | 22.04 | 21.35 | 21.93 | 3,053,674 | +0.72(+3.37%) |
Feb 02, 2021 | 20.94 | 21.54 | 20.70 | 21.22 | 3,644,222 | +0.49(+2.34%) |