Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.58 | 29.72 | 29.41 | 29.55 | 3,297,602 | +0.13(+0.43%) |
Apr 29, 2021 | 29.34 | 29.43 | 29.05 | 29.42 | 9,398,634 | -0.22(-0.74%) |
Apr 28, 2021 | 29.82 | 30.04 | 29.49 | 29.64 | 6,439,991 | -0.22(-0.74%) |
Apr 27, 2021 | 29.84 | 29.97 | 29.77 | 29.86 | 2,498,228 | -0.04(-0.13%) |
Apr 26, 2021 | 29.97 | 30.03 | 29.79 | 29.90 | 2,574,408 | -0.19(-0.63%) |
Apr 23, 2021 | 29.99 | 30.21 | 29.86 | 30.09 | 2,895,700 | +0.08(+0.26%) |
Apr 22, 2021 | 30.23 | 30.35 | 29.95 | 30.01 | 5,977,319 | -0.35(-1.17%) |
Apr 21, 2021 | 30.04 | 30.50 | 30.02 | 30.37 | 4,016,671 | +0.29(+0.97%) |
Apr 20, 2021 | 30.09 | 30.19 | 29.49 | 30.08 | 12,912,555 | -1.13(-3.61%) |
Apr 19, 2021 | 32.27 | 32.41 | 31.01 | 31.20 | 11,673,850 | -0.71(-2.22%) |
Apr 16, 2021 | 31.66 | 31.97 | 31.59 | 31.91 | 5,807,268 | +0.75(+2.40%) |
Apr 15, 2021 | 30.92 | 31.19 | 30.85 | 31.16 | 6,466,466 | +0.48(+1.57%) |
Apr 14, 2021 | 30.68 | 30.75 | 30.42 | 30.68 | 3,044,306 | +0.09(+0.28%) |
Apr 13, 2021 | 30.38 | 30.68 | 30.28 | 30.60 | 3,078,827 | -0.09(-0.28%) |
Apr 12, 2021 | 30.51 | 30.79 | 30.48 | 30.68 | 3,200,569 | +0.04(+0.13%) |
Apr 09, 2021 | 30.59 | 30.74 | 30.41 | 30.64 | 4,133,776 | -0.70(-2.24%) |
Apr 08, 2021 | 31.14 | 31.38 | 31.06 | 31.34 | 3,031,529 | +0.90(+2.95%) |
Apr 07, 2021 | 30.43 | 30.56 | 30.34 | 30.45 | 2,450,347 | -0.06(-0.21%) |
Apr 06, 2021 | 30.50 | 30.66 | 30.40 | 30.51 | 2,557,111 | -0.16(-0.51%) |
Apr 05, 2021 | 30.36 | 30.91 | 30.34 | 30.67 | 2,722,560 | +0.47(+1.57%) |
Apr 01, 2021 | 30.10 | 30.23 | 29.90 | 30.19 | 3,136,257 | -0.32(-1.06%) |
Mar 31, 2021 | 30.45 | 30.60 | 30.36 | 30.52 | 3,828,452 | +0.22(+0.73%) |
Mar 30, 2021 | 30.54 | 30.64 | 30.27 | 30.30 | 3,686,445 | -0.91(-2.90%) |
Mar 29, 2021 | 30.82 | 31.23 | 30.79 | 31.20 | 4,177,482 | +0.17(+0.56%) |
Mar 26, 2021 | 30.49 | 31.05 | 30.46 | 31.03 | 4,415,844 | +0.54(+1.76%) |
Mar 25, 2021 | 30.08 | 30.53 | 30.05 | 30.49 | 3,687,394 | -0.06(-0.21%) |
Mar 24, 2021 | 30.53 | 30.71 | 30.40 | 30.56 | 4,828,311 | -0.15(-0.50%) |
Mar 23, 2021 | 31.01 | 31.18 | 30.58 | 30.71 | 4,072,977 | -0.05(-0.15%) |
Mar 22, 2021 | 30.20 | 30.81 | 30.11 | 30.76 | 3,325,903 | +0.42(+1.38%) |
Mar 19, 2021 | 30.20 | 30.41 | 29.98 | 30.34 | 3,197,638 | +0.32(+1.06%) |
Mar 18, 2021 | 30.05 | 30.21 | 29.90 | 30.03 | 2,867,370 | +0.05(+0.18%) |
Mar 17, 2021 | 29.55 | 29.97 | 29.52 | 29.97 | 3,496,332 | +0.67(+2.29%) |
Mar 16, 2021 | 29.09 | 29.31 | 29.04 | 29.30 | 2,460,407 | +0.23(+0.80%) |
Mar 15, 2021 | 29.11 | 29.28 | 28.96 | 29.07 | 5,084,671 | +0.12(+0.43%) |
Mar 12, 2021 | 28.72 | 28.97 | 28.70 | 28.94 | 2,774,556 | +0.32(+1.11%) |
Mar 11, 2021 | 28.70 | 28.83 | 28.56 | 28.63 | 3,302,688 | -0.08(-0.27%) |
Mar 10, 2021 | 28.50 | 28.82 | 28.26 | 28.70 | 3,862,935 | +0.32(+1.14%) |
Mar 09, 2021 | 28.60 | 28.60 | 28.25 | 28.38 | 3,103,465 | +0.11(+0.38%) |
Mar 08, 2021 | 28.02 | 28.57 | 28.02 | 28.27 | 5,226,730 | -0.13(-0.46%) |
Mar 05, 2021 | 28.27 | 28.45 | 28.15 | 28.40 | 3,763,602 | +0.43(+1.55%) |
Mar 04, 2021 | 28.05 | 28.53 | 27.85 | 27.97 | 3,966,852 | +0.15(+0.56%) |
Mar 03, 2021 | 27.65 | 28.10 | 27.55 | 27.82 | 2,866,665 | +0.19(+0.70%) |
Mar 02, 2021 | 27.82 | 27.98 | 27.61 | 27.62 | 5,316,119 | -0.05(-0.17%) |
Mar 01, 2021 | 27.58 | 27.91 | 27.49 | 27.67 | 3,777,171 | +0.58(+2.14%) |
Feb 26, 2021 | 27.46 | 27.48 | 27.03 | 27.09 | 6,565,079 | -0.76(-2.72%) |
Feb 25, 2021 | 28.15 | 28.49 | 27.74 | 27.85 | 5,804,175 | -0.86(-2.99%) |
Feb 24, 2021 | 28.34 | 28.76 | 28.30 | 28.70 | 3,294,588 | -0.01(-0.03%) |
Feb 23, 2021 | 28.62 | 28.79 | 28.57 | 28.71 | 3,123,739 | +0.38(+1.34%) |
Feb 22, 2021 | 27.89 | 28.44 | 27.85 | 28.33 | 3,575,110 | +0.31(+1.10%) |
Feb 19, 2021 | 28.15 | 28.23 | 28.01 | 28.02 | 2,958,595 | -0.23(-0.82%) |
Feb 18, 2021 | 28.12 | 28.33 | 27.99 | 28.26 | 2,815,719 | -0.21(-0.73%) |
Feb 17, 2021 | 28.70 | 28.77 | 28.22 | 28.46 | 4,370,402 | -1.42(-4.76%) |
Feb 16, 2021 | 29.75 | 29.93 | 29.63 | 29.89 | 2,160,790 | +0.50(+1.71%) |
Feb 12, 2021 | 28.97 | 29.39 | 28.94 | 29.38 | 2,375,677 | +0.30(+1.04%) |
Feb 11, 2021 | 29.24 | 29.25 | 28.92 | 29.08 | 1,490,210 | -0.15(-0.53%) |
Feb 10, 2021 | 29.44 | 29.54 | 29.14 | 29.24 | 1,922,107 | -0.29(-0.99%) |
Feb 09, 2021 | 29.38 | 29.64 | 29.31 | 29.53 | 3,470,732 | +0.61(+2.11%) |
Feb 08, 2021 | 28.90 | 29.00 | 28.78 | 28.92 | 3,463,279 | +0.15(+0.51%) |
Feb 05, 2021 | 28.46 | 28.82 | 28.42 | 28.77 | 3,284,481 | +0.09(+0.32%) |
Feb 04, 2021 | 28.46 | 28.68 | 28.19 | 28.68 | 3,005,390 | -0.10(-0.35%) |
Feb 03, 2021 | 28.80 | 28.87 | 28.56 | 28.78 | 1,760,571 | +0.01(+0.03%) |
Feb 02, 2021 | 28.75 | 28.89 | 28.55 | 28.77 | 3,200,353 | +0.45(+1.58%) |