Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.21 | 33.70 | 32.06 | 33.57 | 13,813,251 | -0.75(-2.19%) |
Apr 29, 2021 | 34.87 | 35.12 | 34.01 | 34.32 | 6,592,657 | -0.11(-0.33%) |
Apr 28, 2021 | 34.06 | 34.74 | 34.04 | 34.44 | 7,461,221 | +0.34(+0.99%) |
Apr 27, 2021 | 34.15 | 34.53 | 33.80 | 34.10 | 6,827,211 | +0.47(+1.39%) |
Apr 26, 2021 | 34.01 | 34.32 | 33.54 | 33.63 | 7,527,632 | +0.55(+1.68%) |
Apr 23, 2021 | 33.08 | 33.36 | 32.90 | 33.08 | 5,654,094 | +0.32(+0.98%) |
Apr 22, 2021 | 33.07 | 33.28 | 32.66 | 32.76 | 5,958,209 | -0.32(-0.97%) |
Apr 21, 2021 | 33.25 | 33.34 | 32.89 | 33.08 | 5,346,933 | -0.16(-0.47%) |
Apr 20, 2021 | 33.52 | 33.96 | 32.99 | 33.23 | 5,071,201 | -0.43(-1.29%) |
Apr 19, 2021 | 34.12 | 34.44 | 33.58 | 33.67 | 5,248,538 | -0.38(-1.12%) |
Apr 16, 2021 | 33.60 | 34.19 | 33.58 | 34.05 | 4,509,139 | +0.70(+2.10%) |
Apr 15, 2021 | 33.14 | 33.54 | 32.99 | 33.35 | 3,975,637 | +0.42(+1.29%) |
Apr 14, 2021 | 32.36 | 33.33 | 32.19 | 32.92 | 5,147,961 | +0.52(+1.60%) |
Apr 13, 2021 | 32.35 | 32.44 | 32.04 | 32.40 | 4,623,773 | +0.10(+0.29%) |
Apr 12, 2021 | 32.54 | 32.73 | 31.92 | 32.31 | 4,732,102 | -0.20(-0.61%) |
Apr 09, 2021 | 32.04 | 32.60 | 31.98 | 32.51 | 3,982,164 | +0.44(+1.38%) |
Apr 08, 2021 | 31.90 | 32.23 | 31.77 | 32.06 | 3,115,887 | +0.17(+0.54%) |
Apr 07, 2021 | 32.19 | 32.27 | 31.55 | 31.89 | 5,274,638 | -0.27(-0.83%) |
Apr 06, 2021 | 31.78 | 32.28 | 31.66 | 32.16 | 5,461,434 | +0.35(+1.09%) |
Apr 05, 2021 | 32.05 | 32.28 | 31.62 | 31.81 | 6,396,302 | -0.09(-0.27%) |
Apr 01, 2021 | 31.16 | 31.93 | 31.09 | 31.90 | 4,381,640 | +1.07(+3.48%) |
Mar 31, 2021 | 30.63 | 31.35 | 30.49 | 30.83 | 4,937,691 | +0.13(+0.42%) |
Mar 30, 2021 | 30.54 | 30.93 | 30.26 | 30.70 | 2,677,079 | +0.21(+0.68%) |
Mar 29, 2021 | 30.58 | 31.02 | 30.14 | 30.49 | 3,253,499 | -0.20(-0.65%) |
Mar 26, 2021 | 30.31 | 30.75 | 30.03 | 30.69 | 4,554,526 | +0.56(+1.87%) |
Mar 25, 2021 | 29.15 | 30.18 | 28.95 | 30.12 | 4,443,404 | +0.85(+2.90%) |
Mar 24, 2021 | 29.12 | 29.86 | 29.02 | 29.28 | 4,070,791 | +0.22(+0.75%) |
Mar 23, 2021 | 29.91 | 30.31 | 28.94 | 29.06 | 3,745,232 | -0.63(-2.13%) |
Mar 22, 2021 | 29.26 | 29.89 | 28.96 | 29.69 | 4,282,687 | +0.35(+1.21%) |
Mar 19, 2021 | 29.78 | 30.01 | 29.27 | 29.34 | 8,474,327 | -0.51(-1.71%) |
Mar 18, 2021 | 31.15 | 31.23 | 29.76 | 29.85 | 4,499,287 | -1.45(-4.65%) |
Mar 17, 2021 | 30.74 | 31.30 | 30.39 | 31.30 | 5,663,452 | +0.45(+1.46%) |
Mar 16, 2021 | 31.22 | 31.26 | 30.79 | 30.85 | 4,341,705 | -0.40(-1.27%) |
Mar 15, 2021 | 31.00 | 31.27 | 30.44 | 31.25 | 4,214,586 | +0.16(+0.50%) |
Mar 12, 2021 | 30.94 | 31.13 | 30.61 | 31.09 | 5,516,547 | +0.21(+0.67%) |
Mar 11, 2021 | 30.75 | 31.32 | 30.71 | 30.89 | 4,395,423 | +0.11(+0.37%) |
Mar 10, 2021 | 29.99 | 31.02 | 29.99 | 30.77 | 4,220,732 | +1.00(+3.34%) |
Mar 09, 2021 | 29.76 | 30.10 | 29.71 | 29.78 | 4,655,537 | +0.30(+1.03%) |
Mar 08, 2021 | 29.39 | 30.09 | 29.16 | 29.47 | 4,290,682 | +0.24(+0.83%) |
Mar 05, 2021 | 28.65 | 29.31 | 27.53 | 29.23 | 7,707,713 | +0.82(+2.90%) |
Mar 04, 2021 | 28.85 | 29.36 | 27.99 | 28.41 | 7,405,151 | -0.48(-1.65%) |
Mar 03, 2021 | 29.25 | 29.43 | 28.71 | 28.89 | 6,025,341 | -0.22(-0.77%) |
Mar 02, 2021 | 30.15 | 30.15 | 29.10 | 29.11 | 6,754,411 | -1.09(-3.62%) |
Mar 01, 2021 | 29.65 | 30.61 | 29.65 | 30.20 | 5,608,970 | +1.03(+3.51%) |
Feb 26, 2021 | 29.62 | 29.99 | 29.06 | 29.18 | 7,691,042 | -0.47(-1.60%) |
Feb 25, 2021 | 30.78 | 31.20 | 29.58 | 29.65 | 7,650,222 | -1.28(-4.12%) |
Feb 24, 2021 | 30.02 | 31.00 | 30.01 | 30.93 | 5,864,565 | +0.75(+2.48%) |
Feb 23, 2021 | 30.61 | 30.63 | 29.71 | 30.18 | 5,648,976 | -0.39(-1.27%) |
Feb 22, 2021 | 30.18 | 30.88 | 29.99 | 30.57 | 5,987,581 | +0.42(+1.40%) |
Feb 19, 2021 | 29.22 | 30.48 | 29.12 | 30.14 | 4,894,511 | +1.02(+3.49%) |
Feb 18, 2021 | 29.42 | 29.51 | 28.93 | 29.13 | 3,987,983 | -0.30(-1.02%) |
Feb 17, 2021 | 29.91 | 30.02 | 29.13 | 29.43 | 3,693,332 | -0.63(-2.09%) |
Feb 16, 2021 | 30.29 | 30.69 | 29.92 | 30.06 | 4,964,035 | -0.13(-0.43%) |
Feb 12, 2021 | 29.34 | 30.26 | 29.29 | 30.19 | 5,642,048 | +0.68(+2.31%) |
Feb 11, 2021 | 29.70 | 29.74 | 29.08 | 29.51 | 3,694,238 | -0.13(-0.44%) |
Feb 10, 2021 | 29.95 | 30.01 | 29.44 | 29.64 | 3,561,049 | -0.15(-0.49%) |
Feb 09, 2021 | 30.28 | 30.35 | 29.76 | 29.78 | 4,389,131 | -0.51(-1.68%) |
Feb 08, 2021 | 29.83 | 30.32 | 29.66 | 30.29 | 5,192,423 | +0.65(+2.21%) |
Feb 05, 2021 | 29.43 | 29.78 | 29.16 | 29.64 | 4,521,439 | +0.38(+1.30%) |
Feb 04, 2021 | 29.21 | 29.55 | 28.89 | 29.26 | 5,621,961 | -0.03(-0.09%) |
Feb 03, 2021 | 28.02 | 29.31 | 27.84 | 29.28 | 10,251,688 | +1.33(+4.75%) |
Feb 02, 2021 | 27.78 | 28.01 | 27.35 | 27.96 | 4,767,662 | +0.35(+1.28%) |