Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.93 | 32.99 | 32.63 | 32.90 | 3,249,328 | +0.12(+0.35%) |
Apr 29, 2021 | 32.54 | 32.97 | 32.54 | 32.79 | 3,663,165 | +0.22(+0.67%) |
Apr 28, 2021 | 32.73 | 32.89 | 32.47 | 32.57 | 2,928,448 | -0.06(-0.19%) |
Apr 27, 2021 | 32.76 | 32.89 | 32.58 | 32.63 | 3,598,458 | -0.12(-0.38%) |
Apr 26, 2021 | 33.06 | 33.15 | 32.73 | 32.76 | 2,780,211 | -0.36(-1.09%) |
Apr 23, 2021 | 33.47 | 33.52 | 32.88 | 33.12 | 3,052,098 | -0.49(-1.47%) |
Apr 22, 2021 | 33.98 | 34.07 | 33.50 | 33.61 | 2,367,351 | -0.33(-0.99%) |
Apr 21, 2021 | 33.82 | 34.03 | 33.62 | 33.94 | 3,557,326 | +0.25(+0.73%) |
Apr 20, 2021 | 33.22 | 33.77 | 33.03 | 33.70 | 4,060,474 | +0.37(+1.11%) |
Apr 19, 2021 | 33.21 | 33.39 | 32.94 | 33.33 | 3,526,135 | +0.26(+0.80%) |
Apr 16, 2021 | 33.15 | 33.23 | 32.71 | 33.06 | 3,242,208 | -0.03(-0.08%) |
Apr 15, 2021 | 32.83 | 33.13 | 32.83 | 33.09 | 2,159,393 | +0.29(+0.89%) |
Apr 14, 2021 | 32.77 | 32.95 | 32.52 | 32.80 | 3,454,667 | +0.03(+0.08%) |
Apr 13, 2021 | 33.05 | 33.14 | 32.74 | 32.77 | 3,793,750 | -0.27(-0.83%) |
Apr 12, 2021 | 32.03 | 33.08 | 31.95 | 33.05 | 6,119,992 | +1.18(+3.70%) |
Apr 09, 2021 | 32.77 | 32.84 | 31.56 | 31.87 | 5,719,660 | -0.98(-2.98%) |
Apr 08, 2021 | 32.05 | 32.89 | 31.59 | 32.84 | 5,137,425 | +0.05(+0.16%) |
Apr 07, 2021 | 33.30 | 33.36 | 32.62 | 32.79 | 4,838,968 | -0.33(-1.01%) |
Apr 06, 2021 | 32.99 | 33.37 | 32.91 | 33.13 | 3,526,143 | +0.11(+0.35%) |
Apr 05, 2021 | 33.03 | 33.35 | 32.83 | 33.01 | 4,214,153 | +0.18(+0.54%) |
Apr 01, 2021 | 33.14 | 33.17 | 32.44 | 32.84 | 5,048,937 | -0.27(-0.82%) |
Mar 31, 2021 | 33.66 | 33.66 | 33.05 | 33.11 | 4,639,031 | -0.63(-1.88%) |
Mar 30, 2021 | 34.10 | 34.32 | 33.72 | 33.74 | 3,262,765 | -0.33(-0.96%) |
Mar 29, 2021 | 33.94 | 34.27 | 33.86 | 34.07 | 2,704,742 | +0.17(+0.49%) |
Mar 26, 2021 | 33.32 | 33.96 | 33.22 | 33.90 | 3,054,028 | +0.55(+1.64%) |
Mar 25, 2021 | 32.69 | 33.48 | 32.49 | 33.35 | 4,364,058 | +0.86(+2.66%) |
Mar 24, 2021 | 32.91 | 33.06 | 32.33 | 32.49 | 3,470,293 | -0.97(-2.89%) |
Mar 23, 2021 | 33.85 | 33.88 | 33.37 | 33.46 | 4,046,402 | -0.24(-0.71%) |
Mar 22, 2021 | 33.06 | 33.70 | 32.94 | 33.70 | 4,608,309 | +0.37(+1.11%) |
Mar 19, 2021 | 32.77 | 33.45 | 32.69 | 33.33 | 8,782,320 | +0.64(+1.97%) |
Mar 18, 2021 | 32.58 | 32.87 | 32.54 | 32.69 | 2,583,548 | +0.06(+0.19%) |
Mar 17, 2021 | 32.99 | 32.99 | 32.57 | 32.62 | 2,813,080 | -0.24(-0.72%) |
Mar 16, 2021 | 32.84 | 33.03 | 32.62 | 32.86 | 3,479,963 | -0.01(-0.03%) |
Mar 15, 2021 | 32.73 | 32.95 | 32.50 | 32.87 | 2,868,418 | +0.22(+0.67%) |
Mar 12, 2021 | 32.32 | 32.75 | 32.24 | 32.65 | 2,707,083 | +0.51(+1.59%) |
Mar 11, 2021 | 32.15 | 32.50 | 32.06 | 32.14 | 2,860,845 | -0.27(-0.84%) |
Mar 10, 2021 | 31.62 | 32.48 | 31.36 | 32.41 | 4,182,030 | +0.68(+2.14%) |
Mar 09, 2021 | 32.10 | 32.46 | 31.72 | 31.73 | 4,836,790 | -0.43(-1.34%) |
Mar 08, 2021 | 31.30 | 32.51 | 31.22 | 32.17 | 6,607,479 | +0.91(+2.90%) |
Mar 05, 2021 | 30.71 | 31.51 | 30.59 | 31.26 | 7,417,592 | +0.73(+2.39%) |
Mar 04, 2021 | 30.73 | 31.32 | 30.38 | 30.53 | 4,361,868 | -0.11(-0.35%) |
Mar 03, 2021 | 30.17 | 30.68 | 29.84 | 30.63 | 4,539,400 | +0.42(+1.40%) |
Mar 02, 2021 | 30.09 | 30.41 | 29.93 | 30.21 | 3,134,976 | +0.14(+0.47%) |
Mar 01, 2021 | 30.04 | 30.47 | 29.93 | 30.07 | 3,262,447 | +0.19(+0.65%) |
Feb 26, 2021 | 30.48 | 30.55 | 29.86 | 29.88 | 5,214,062 | -0.56(-1.85%) |
Feb 25, 2021 | 31.01 | 31.33 | 30.34 | 30.44 | 4,719,288 | -0.59(-1.90%) |
Feb 24, 2021 | 30.82 | 31.18 | 30.73 | 31.03 | 5,461,778 | +0.24(+0.77%) |
Feb 23, 2021 | 30.55 | 30.96 | 30.22 | 30.79 | 4,094,616 | +0.43(+1.42%) |
Feb 22, 2021 | 30.05 | 30.50 | 29.92 | 30.36 | 3,836,748 | +0.33(+1.11%) |
Feb 19, 2021 | 30.63 | 30.75 | 30.03 | 30.03 | 5,473,221 | -0.53(-1.73%) |
Feb 18, 2021 | 29.89 | 30.76 | 29.71 | 30.55 | 3,672,256 | +0.64(+2.15%) |
Feb 17, 2021 | 29.74 | 30.05 | 29.59 | 29.91 | 4,274,314 | +0.06(+0.21%) |
Feb 16, 2021 | 30.21 | 30.33 | 29.60 | 29.85 | 4,185,091 | -0.57(-1.88%) |
Feb 12, 2021 | 30.33 | 30.47 | 30.03 | 30.42 | 3,652,978 | +0.11(+0.35%) |
Feb 11, 2021 | 31.03 | 31.17 | 30.22 | 30.32 | 3,322,197 | -0.78(-2.52%) |
Feb 10, 2021 | 30.82 | 31.21 | 30.81 | 31.10 | 3,030,317 | +0.48(+1.55%) |
Feb 09, 2021 | 30.72 | 30.89 | 30.43 | 30.63 | 2,489,463 | -0.02(-0.06%) |
Feb 08, 2021 | 30.69 | 30.69 | 30.24 | 30.64 | 3,691,731 | +0.16(+0.52%) |
Feb 05, 2021 | 30.48 | 30.85 | 30.30 | 30.48 | 3,523,399 | +0.03(+0.09%) |
Feb 04, 2021 | 30.38 | 30.80 | 30.28 | 30.46 | 3,299,830 | -0.03(-0.09%) |
Feb 03, 2021 | 30.43 | 30.72 | 30.02 | 30.48 | 3,630,270 | -0.04(-0.14%) |
Feb 02, 2021 | 30.23 | 30.81 | 30.04 | 30.53 | 4,439,394 | +0.41(+1.37%) |