Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.67 | 38.36 | 37.67 | 38.24 | 1,368,928 | +0.26(+0.67%) |
Apr 29, 2021 | 38.17 | 38.49 | 37.36 | 37.99 | 2,006,848 | -0.13(-0.34%) |
Apr 28, 2021 | 37.67 | 38.23 | 37.62 | 38.12 | 1,844,105 | +0.43(+1.15%) |
Apr 27, 2021 | 37.36 | 37.82 | 37.28 | 37.68 | 917,831 | +0.41(+1.09%) |
Apr 26, 2021 | 37.44 | 37.50 | 37.07 | 37.28 | 1,444,268 | +0.04(+0.12%) |
Apr 23, 2021 | 36.12 | 37.25 | 36.10 | 37.23 | 1,243,212 | +1.17(+3.23%) |
Apr 22, 2021 | 35.79 | 36.78 | 35.62 | 36.06 | 1,700,851 | +0.47(+1.31%) |
Apr 21, 2021 | 35.12 | 35.71 | 35.12 | 35.60 | 1,262,209 | +0.39(+1.09%) |
Apr 20, 2021 | 35.72 | 35.81 | 34.94 | 35.21 | 795,393 | -0.49(-1.38%) |
Apr 19, 2021 | 35.63 | 35.85 | 35.46 | 35.71 | 1,165,616 | +0.12(+0.33%) |
Apr 16, 2021 | 35.19 | 35.69 | 35.03 | 35.59 | 921,059 | +0.60(+1.72%) |
Apr 15, 2021 | 34.82 | 35.11 | 34.75 | 34.99 | 777,636 | +0.04(+0.10%) |
Apr 14, 2021 | 34.32 | 35.46 | 34.32 | 34.95 | 1,424,443 | +0.51(+1.48%) |
Apr 13, 2021 | 34.19 | 34.50 | 33.79 | 34.44 | 1,170,867 | +0.38(+1.11%) |
Apr 12, 2021 | 34.04 | 34.10 | 33.83 | 34.07 | 1,222,477 | -0.01(-0.03%) |
Apr 09, 2021 | 34.59 | 34.59 | 33.87 | 34.07 | 884,582 | +0.05(+0.16%) |
Apr 08, 2021 | 34.33 | 34.47 | 33.91 | 34.02 | 937,421 | -0.04(-0.13%) |
Apr 07, 2021 | 33.53 | 34.08 | 33.45 | 34.07 | 1,136,250 | +0.63(+1.88%) |
Apr 06, 2021 | 33.73 | 33.73 | 33.37 | 33.44 | 1,571,491 | -0.20(-0.59%) |
Apr 05, 2021 | 33.78 | 34.16 | 33.57 | 33.64 | 1,201,174 | +0.12(+0.35%) |
Apr 01, 2021 | 33.21 | 33.57 | 32.98 | 33.52 | 1,003,940 | +0.56(+1.71%) |
Mar 31, 2021 | 33.33 | 33.60 | 32.79 | 32.95 | 2,690,621 | -0.31(-0.94%) |
Mar 30, 2021 | 32.46 | 33.29 | 32.45 | 33.27 | 1,956,199 | +0.65(+1.98%) |
Mar 29, 2021 | 32.92 | 33.08 | 32.52 | 32.62 | 2,793,634 | -0.36(-1.09%) |
Mar 26, 2021 | 33.06 | 33.17 | 32.53 | 32.98 | 1,442,438 | -0.05(-0.16%) |
Mar 25, 2021 | 32.88 | 33.26 | 32.34 | 33.03 | 1,064,139 | +0.08(+0.24%) |
Mar 24, 2021 | 33.03 | 33.55 | 32.88 | 32.95 | 2,192,046 | +0.06(+0.19%) |
Mar 23, 2021 | 33.16 | 33.36 | 32.76 | 32.89 | 2,425,731 | -0.30(-0.89%) |
Mar 22, 2021 | 32.57 | 33.34 | 32.54 | 33.19 | 1,232,838 | +0.48(+1.48%) |
Mar 19, 2021 | 32.61 | 32.91 | 32.20 | 32.70 | 2,876,623 | +0.10(+0.30%) |
Mar 18, 2021 | 33.38 | 33.45 | 32.39 | 32.60 | 1,584,055 | -0.83(-2.49%) |
Mar 17, 2021 | 33.17 | 33.57 | 32.85 | 33.44 | 1,127,094 | +0.13(+0.38%) |
Mar 16, 2021 | 33.60 | 33.85 | 33.12 | 33.31 | 1,225,894 | -0.17(-0.51%) |
Mar 15, 2021 | 32.97 | 33.60 | 32.77 | 33.48 | 1,127,923 | +0.71(+2.16%) |
Mar 12, 2021 | 32.77 | 32.99 | 32.54 | 32.77 | 2,485,532 | -0.20(-0.61%) |
Mar 11, 2021 | 32.73 | 33.14 | 32.66 | 32.98 | 2,538,236 | +0.41(+1.25%) |
Mar 10, 2021 | 32.62 | 32.89 | 32.32 | 32.57 | 2,378,775 | +0.39(+1.23%) |
Mar 09, 2021 | 31.80 | 32.55 | 31.68 | 32.17 | 1,720,685 | +0.62(+1.96%) |
Mar 08, 2021 | 31.08 | 31.63 | 30.93 | 31.56 | 1,328,624 | +0.58(+1.88%) |
Mar 05, 2021 | 31.56 | 31.82 | 30.84 | 30.97 | 1,539,597 | -0.43(-1.37%) |
Mar 04, 2021 | 31.40 | 31.76 | 30.73 | 31.40 | 1,556,383 | -0.09(-0.28%) |
Mar 03, 2021 | 31.93 | 31.93 | 31.45 | 31.49 | 1,668,287 | -0.22(-0.68%) |
Mar 02, 2021 | 31.50 | 31.88 | 31.37 | 31.71 | 1,452,558 | +0.21(+0.65%) |
Mar 01, 2021 | 31.37 | 31.61 | 30.82 | 31.50 | 1,329,409 | +0.80(+2.60%) |
Feb 26, 2021 | 30.97 | 31.11 | 29.97 | 30.70 | 3,093,362 | -0.20(-0.64%) |
Feb 25, 2021 | 31.80 | 32.02 | 30.82 | 30.90 | 1,265,796 | -1.00(-3.15%) |
Feb 24, 2021 | 32.30 | 32.63 | 31.58 | 31.91 | 1,871,087 | -0.57(-1.77%) |
Feb 23, 2021 | 32.49 | 32.63 | 31.56 | 32.48 | 2,878,610 | +0.06(+0.19%) |
Feb 22, 2021 | 32.61 | 32.68 | 32.26 | 32.42 | 2,209,463 | -0.30(-0.93%) |
Feb 19, 2021 | 32.81 | 33.02 | 32.54 | 32.72 | 2,089,645 | +0.38(+1.16%) |
Feb 18, 2021 | 32.72 | 32.75 | 32.10 | 32.34 | 2,149,558 | -0.42(-1.29%) |
Feb 17, 2021 | 32.96 | 33.29 | 32.51 | 32.77 | 2,209,033 | -0.55(-1.64%) |
Feb 16, 2021 | 33.48 | 33.60 | 33.12 | 33.31 | 1,644,040 | +0.00(+0.00%) |
Feb 12, 2021 | 33.47 | 33.47 | 33.08 | 33.31 | 1,589,125 | +0.20(+0.60%) |
Feb 11, 2021 | 33.60 | 33.63 | 32.54 | 33.12 | 1,957,962 | -0.20(-0.59%) |
Feb 10, 2021 | 33.58 | 33.67 | 32.92 | 33.31 | 2,368,575 | +0.10(+0.29%) |
Feb 09, 2021 | 32.70 | 33.49 | 32.62 | 33.21 | 2,294,974 | +0.61(+1.88%) |
Feb 08, 2021 | 32.93 | 33.02 | 32.24 | 32.60 | 1,666,070 | +0.01(+0.03%) |
Feb 05, 2021 | 33.15 | 33.15 | 32.23 | 32.59 | 1,599,880 | +0.45(+1.39%) |
Feb 04, 2021 | 30.10 | 32.18 | 30.06 | 32.14 | 3,164,173 | +2.13(+7.09%) |
Feb 03, 2021 | 29.79 | 30.04 | 29.35 | 30.02 | 2,047,535 | +0.20(+0.69%) |
Feb 02, 2021 | 29.20 | 30.04 | 29.20 | 29.81 | 1,618,248 | +0.69(+2.35%) |