Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.31 | 33.37 | 33.00 | 33.28 | 3,212,736 | +0.12(+0.35%) |
Apr 29, 2021 | 32.91 | 33.34 | 32.91 | 33.16 | 3,621,913 | +0.22(+0.67%) |
Apr 28, 2021 | 33.10 | 33.26 | 32.84 | 32.94 | 2,895,470 | -0.06(-0.19%) |
Apr 27, 2021 | 33.13 | 33.26 | 32.95 | 33.00 | 3,557,935 | -0.12(-0.38%) |
Apr 26, 2021 | 33.43 | 33.53 | 33.10 | 33.13 | 2,748,902 | -0.37(-1.09%) |
Apr 23, 2021 | 33.85 | 33.90 | 33.25 | 33.49 | 3,017,727 | -0.50(-1.47%) |
Apr 22, 2021 | 34.37 | 34.46 | 33.88 | 33.99 | 2,340,692 | -0.34(-0.99%) |
Apr 21, 2021 | 34.21 | 34.42 | 34.00 | 34.33 | 3,517,266 | +0.25(+0.73%) |
Apr 20, 2021 | 33.60 | 34.15 | 33.41 | 34.08 | 4,014,747 | +0.37(+1.11%) |
Apr 19, 2021 | 33.59 | 33.77 | 33.32 | 33.71 | 3,486,427 | +0.27(+0.80%) |
Apr 16, 2021 | 33.53 | 33.61 | 33.08 | 33.44 | 3,205,697 | -0.03(-0.08%) |
Apr 15, 2021 | 33.20 | 33.50 | 33.20 | 33.47 | 2,135,075 | +0.29(+0.89%) |
Apr 14, 2021 | 33.14 | 33.33 | 32.89 | 33.17 | 3,415,763 | +0.03(+0.08%) |
Apr 13, 2021 | 33.42 | 33.52 | 33.11 | 33.15 | 3,751,028 | -0.28(-0.83%) |
Apr 12, 2021 | 32.39 | 33.46 | 32.31 | 33.42 | 6,051,073 | +1.19(+3.70%) |
Apr 09, 2021 | 33.15 | 33.21 | 31.92 | 32.23 | 5,655,249 | -0.99(-2.98%) |
Apr 08, 2021 | 32.42 | 33.26 | 31.95 | 33.22 | 5,079,571 | +0.05(+0.16%) |
Apr 07, 2021 | 33.68 | 33.74 | 33.00 | 33.16 | 4,784,475 | -0.34(-1.01%) |
Apr 06, 2021 | 33.37 | 33.75 | 33.29 | 33.50 | 3,486,435 | +0.12(+0.35%) |
Apr 05, 2021 | 33.41 | 33.73 | 33.20 | 33.39 | 4,166,696 | +0.18(+0.54%) |
Apr 01, 2021 | 33.52 | 33.55 | 32.81 | 33.21 | 4,992,079 | -0.28(-0.82%) |
Mar 31, 2021 | 34.05 | 34.05 | 33.42 | 33.49 | 4,586,790 | -0.64(-1.88%) |
Mar 30, 2021 | 34.49 | 34.71 | 34.10 | 34.13 | 3,226,022 | -0.33(-0.96%) |
Mar 29, 2021 | 34.32 | 34.66 | 34.24 | 34.46 | 2,674,283 | +0.17(+0.49%) |
Mar 26, 2021 | 33.70 | 34.35 | 33.60 | 34.29 | 3,019,636 | +0.55(+1.64%) |
Mar 25, 2021 | 33.07 | 33.86 | 32.86 | 33.73 | 4,314,913 | +0.87(+2.66%) |
Mar 24, 2021 | 33.29 | 33.43 | 32.70 | 32.86 | 3,431,213 | -0.98(-2.89%) |
Mar 23, 2021 | 34.23 | 34.27 | 33.75 | 33.84 | 4,000,834 | -0.24(-0.71%) |
Mar 22, 2021 | 33.44 | 34.08 | 33.32 | 34.08 | 4,556,414 | +0.37(+1.11%) |
Mar 19, 2021 | 33.14 | 33.83 | 33.06 | 33.71 | 8,683,420 | +0.65(+1.97%) |
Mar 18, 2021 | 32.95 | 33.24 | 32.92 | 33.06 | 2,554,454 | +0.06(+0.19%) |
Mar 17, 2021 | 33.37 | 33.37 | 32.94 | 33.00 | 2,781,401 | -0.24(-0.72%) |
Mar 16, 2021 | 33.22 | 33.41 | 32.99 | 33.24 | 3,440,774 | -0.01(-0.03%) |
Mar 15, 2021 | 33.10 | 33.32 | 32.87 | 33.24 | 2,836,116 | +0.22(+0.67%) |
Mar 12, 2021 | 32.68 | 33.12 | 32.60 | 33.02 | 2,676,598 | +0.52(+1.59%) |
Mar 11, 2021 | 32.51 | 32.87 | 32.43 | 32.51 | 2,828,628 | -0.28(-0.84%) |
Mar 10, 2021 | 31.98 | 32.85 | 31.72 | 32.78 | 4,134,936 | +0.69(+2.14%) |
Mar 09, 2021 | 32.47 | 32.83 | 32.08 | 32.10 | 4,782,322 | -0.44(-1.34%) |
Mar 08, 2021 | 31.66 | 32.88 | 31.58 | 32.53 | 6,533,071 | +0.92(+2.90%) |
Mar 05, 2021 | 31.06 | 31.86 | 30.94 | 31.62 | 7,334,060 | +0.74(+2.39%) |
Mar 04, 2021 | 31.08 | 31.68 | 30.73 | 30.88 | 4,312,747 | -0.11(-0.35%) |
Mar 03, 2021 | 30.51 | 31.03 | 30.18 | 30.98 | 4,488,281 | +0.43(+1.40%) |
Mar 02, 2021 | 30.43 | 30.76 | 30.27 | 30.56 | 3,099,672 | +0.14(+0.47%) |
Mar 01, 2021 | 30.38 | 30.81 | 30.27 | 30.41 | 3,225,707 | +0.20(+0.65%) |
Feb 26, 2021 | 30.82 | 30.89 | 30.20 | 30.22 | 5,155,345 | -0.57(-1.85%) |
Feb 25, 2021 | 31.37 | 31.69 | 30.69 | 30.79 | 4,666,143 | -0.60(-1.90%) |
Feb 24, 2021 | 31.17 | 31.54 | 31.08 | 31.38 | 5,400,271 | +0.24(+0.77%) |
Feb 23, 2021 | 30.90 | 31.31 | 30.56 | 31.14 | 4,048,506 | +0.44(+1.42%) |
Feb 22, 2021 | 30.40 | 30.85 | 30.26 | 30.71 | 3,793,541 | +0.34(+1.11%) |
Feb 19, 2021 | 30.97 | 31.10 | 30.37 | 30.37 | 5,411,585 | -0.53(-1.73%) |
Feb 18, 2021 | 30.23 | 31.11 | 30.05 | 30.90 | 3,630,901 | +0.65(+2.15%) |
Feb 17, 2021 | 30.07 | 30.40 | 29.92 | 30.25 | 4,226,179 | +0.06(+0.21%) |
Feb 16, 2021 | 30.56 | 30.67 | 29.94 | 30.19 | 4,137,962 | -0.58(-1.88%) |
Feb 12, 2021 | 30.67 | 30.81 | 30.37 | 30.77 | 3,611,841 | +0.11(+0.35%) |
Feb 11, 2021 | 31.38 | 31.53 | 30.56 | 30.66 | 3,284,785 | -0.79(-2.52%) |
Feb 10, 2021 | 31.17 | 31.57 | 31.16 | 31.45 | 2,996,192 | +0.48(+1.55%) |
Feb 09, 2021 | 31.07 | 31.24 | 30.78 | 30.97 | 2,461,429 | -0.02(-0.06%) |
Feb 08, 2021 | 31.04 | 31.04 | 30.58 | 30.99 | 3,650,158 | +0.16(+0.52%) |
Feb 05, 2021 | 30.83 | 31.20 | 30.64 | 30.83 | 3,483,721 | +0.03(+0.09%) |
Feb 04, 2021 | 30.72 | 31.15 | 30.63 | 30.80 | 3,262,670 | -0.03(-0.09%) |
Feb 03, 2021 | 30.78 | 31.07 | 30.36 | 30.83 | 3,589,389 | -0.04(-0.14%) |
Feb 02, 2021 | 30.57 | 31.16 | 30.39 | 30.88 | 4,389,401 | +0.42(+1.37%) |