Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.99 | 31.12 | 30.70 | 30.72 | 1,215,433 | -0.77(-2.44%) |
Apr 29, 2021 | 31.61 | 31.64 | 31.21 | 31.49 | 986,383 | -0.05(-0.15%) |
Apr 28, 2021 | 31.46 | 31.65 | 31.43 | 31.54 | 1,345,055 | +0.22(+0.70%) |
Apr 27, 2021 | 31.38 | 31.44 | 31.20 | 31.32 | 1,162,728 | +0.29(+0.95%) |
Apr 26, 2021 | 30.93 | 31.05 | 30.88 | 31.03 | 1,304,424 | -0.02(-0.06%) |
Apr 23, 2021 | 30.75 | 31.12 | 30.73 | 31.05 | 1,063,860 | +0.43(+1.39%) |
Apr 22, 2021 | 30.83 | 30.85 | 30.55 | 30.62 | 1,923,063 | -0.40(-1.28%) |
Apr 21, 2021 | 30.58 | 31.03 | 30.50 | 31.02 | 1,352,044 | +0.14(+0.46%) |
Apr 20, 2021 | 31.24 | 31.27 | 30.75 | 30.88 | 1,140,804 | -0.62(-1.96%) |
Apr 19, 2021 | 31.67 | 31.68 | 31.33 | 31.49 | 1,396,292 | -0.13(-0.42%) |
Apr 16, 2021 | 31.52 | 31.72 | 31.41 | 31.62 | 1,560,272 | +0.43(+1.37%) |
Apr 15, 2021 | 30.99 | 31.22 | 30.88 | 31.20 | 1,536,162 | +1.27(+4.24%) |
Apr 14, 2021 | 30.00 | 30.13 | 29.90 | 29.93 | 992,655 | -0.10(-0.35%) |
Apr 13, 2021 | 29.91 | 30.07 | 29.77 | 30.03 | 1,050,209 | -0.07(-0.22%) |
Apr 12, 2021 | 30.04 | 30.15 | 29.99 | 30.10 | 894,093 | -0.29(-0.97%) |
Apr 09, 2021 | 30.11 | 30.41 | 30.10 | 30.39 | 1,032,616 | +0.47(+1.58%) |
Apr 08, 2021 | 29.92 | 29.94 | 29.75 | 29.92 | 1,794,924 | +0.35(+1.19%) |
Apr 07, 2021 | 29.66 | 29.71 | 29.45 | 29.57 | 1,515,695 | +0.05(+0.16%) |
Apr 06, 2021 | 29.60 | 29.77 | 29.50 | 29.52 | 1,879,371 | -0.15(-0.51%) |
Apr 05, 2021 | 29.28 | 29.86 | 29.12 | 29.67 | 1,400,506 | +0.63(+2.15%) |
Apr 01, 2021 | 28.89 | 29.09 | 28.82 | 29.05 | 1,426,643 | +0.18(+0.62%) |
Mar 31, 2021 | 28.81 | 28.96 | 28.71 | 28.87 | 2,073,255 | +0.24(+0.83%) |
Mar 30, 2021 | 28.51 | 28.72 | 28.49 | 28.63 | 1,217,737 | -0.09(-0.33%) |
Mar 29, 2021 | 28.70 | 28.89 | 28.60 | 28.73 | 1,905,913 | -0.40(-1.36%) |
Mar 26, 2021 | 28.74 | 29.12 | 28.70 | 29.12 | 2,035,325 | +0.47(+1.64%) |
Mar 25, 2021 | 28.28 | 28.67 | 27.98 | 28.65 | 2,181,829 | +0.21(+0.75%) |
Mar 24, 2021 | 28.57 | 28.68 | 28.41 | 28.44 | 1,527,705 | -0.17(-0.58%) |
Mar 23, 2021 | 29.06 | 29.18 | 28.60 | 28.60 | 2,762,164 | -0.49(-1.68%) |
Mar 22, 2021 | 28.95 | 29.27 | 28.93 | 29.09 | 2,069,587 | +0.18(+0.64%) |
Mar 19, 2021 | 28.47 | 29.00 | 28.34 | 28.91 | 3,062,318 | +0.47(+1.65%) |
Mar 18, 2021 | 28.68 | 28.85 | 28.42 | 28.44 | 1,746,577 | -0.16(-0.55%) |
Mar 17, 2021 | 28.33 | 28.61 | 28.22 | 28.59 | 1,087,143 | +0.09(+0.32%) |
Mar 16, 2021 | 28.62 | 28.65 | 28.43 | 28.50 | 1,516,800 | -0.17(-0.58%) |
Mar 15, 2021 | 28.33 | 28.73 | 28.14 | 28.67 | 2,731,051 | +0.29(+1.01%) |
Mar 12, 2021 | 28.14 | 28.38 | 28.12 | 28.38 | 1,367,623 | -0.09(-0.32%) |
Mar 11, 2021 | 28.42 | 28.71 | 28.34 | 28.48 | 1,603,044 | +0.16(+0.55%) |
Mar 10, 2021 | 28.15 | 28.36 | 28.00 | 28.32 | 1,987,758 | +0.26(+0.92%) |
Mar 09, 2021 | 27.83 | 28.21 | 27.76 | 28.06 | 1,453,251 | +0.41(+1.47%) |
Mar 08, 2021 | 27.59 | 28.00 | 27.53 | 27.65 | 2,233,193 | +0.28(+1.01%) |
Mar 05, 2021 | 27.13 | 27.45 | 26.67 | 27.38 | 3,563,393 | +0.49(+1.82%) |
Mar 04, 2021 | 27.39 | 27.46 | 26.42 | 26.89 | 4,433,034 | -0.23(-0.85%) |
Mar 03, 2021 | 27.30 | 27.42 | 27.07 | 27.12 | 1,463,011 | -0.32(-1.18%) |
Mar 02, 2021 | 27.49 | 27.55 | 27.23 | 27.44 | 1,763,825 | +0.45(+1.67%) |
Mar 01, 2021 | 26.96 | 27.19 | 26.94 | 26.99 | 1,670,238 | +0.46(+1.74%) |
Feb 26, 2021 | 26.82 | 26.83 | 26.47 | 26.53 | 2,007,337 | -0.46(-1.71%) |
Feb 25, 2021 | 27.41 | 27.52 | 26.90 | 26.99 | 1,700,999 | -0.41(-1.48%) |
Feb 24, 2021 | 27.07 | 27.42 | 26.94 | 27.40 | 1,874,400 | +0.40(+1.47%) |
Feb 23, 2021 | 26.74 | 27.01 | 26.38 | 27.00 | 2,408,683 | -0.45(-1.65%) |
Feb 22, 2021 | 27.58 | 27.76 | 27.44 | 27.45 | 2,670,646 | -0.33(-1.19%) |
Feb 19, 2021 | 27.56 | 27.97 | 27.53 | 27.78 | 5,532,437 | +0.42(+1.55%) |
Feb 18, 2021 | 27.20 | 27.44 | 27.08 | 27.36 | 1,645,253 | +0.29(+1.06%) |
Feb 17, 2021 | 27.21 | 27.29 | 26.91 | 27.07 | 983,194 | -0.34(-1.24%) |
Feb 16, 2021 | 27.39 | 27.67 | 27.37 | 27.41 | 1,333,398 | +0.20(+0.75%) |
Feb 12, 2021 | 26.98 | 27.24 | 26.94 | 27.21 | 1,139,053 | +0.24(+0.89%) |
Feb 11, 2021 | 27.02 | 27.11 | 26.75 | 26.97 | 1,816,293 | +0.07(+0.27%) |
Feb 10, 2021 | 27.04 | 27.08 | 26.72 | 26.90 | 1,380,743 | -0.15(-0.55%) |
Feb 09, 2021 | 26.94 | 27.12 | 26.90 | 27.05 | 1,248,988 | +0.24(+0.89%) |
Feb 08, 2021 | 27.03 | 27.09 | 26.64 | 26.81 | 2,615,837 | +0.24(+0.90%) |
Feb 05, 2021 | 26.64 | 26.72 | 26.46 | 26.57 | 1,856,440 | -0.18(-0.69%) |
Feb 04, 2021 | 26.83 | 26.85 | 26.50 | 26.75 | 4,988,083 | -1.42(-5.04%) |
Feb 03, 2021 | 28.08 | 28.24 | 28.01 | 28.17 | 1,929,271 | +0.08(+0.30%) |
Feb 02, 2021 | 27.80 | 28.12 | 27.77 | 28.09 | 1,820,854 | +0.30(+1.09%) |