Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.51 | 32.60 | 32.30 | 32.41 | 742,400 | -0.31(-0.95%) |
Apr 29, 2021 | 32.80 | 32.80 | 32.51 | 32.72 | 653,552 | +0.03(+0.09%) |
Apr 28, 2021 | 32.57 | 32.74 | 32.51 | 32.69 | 729,541 | +0.13(+0.40%) |
Apr 27, 2021 | 32.49 | 32.56 | 32.44 | 32.56 | 695,805 | -0.03(-0.09%) |
Apr 26, 2021 | 32.50 | 32.61 | 32.49 | 32.59 | 614,582 | +0.17(+0.52%) |
Apr 23, 2021 | 32.25 | 32.48 | 32.23 | 32.42 | 385,000 | +0.32(+1.00%) |
Apr 22, 2021 | 32.30 | 32.30 | 32.05 | 32.10 | 611,823 | -0.25(-0.77%) |
Apr 21, 2021 | 32.03 | 32.41 | 32.00 | 32.35 | 1,044,882 | +0.17(+0.53%) |
Apr 20, 2021 | 32.36 | 32.37 | 32.11 | 32.18 | 928,851 | -0.43(-1.32%) |
Apr 19, 2021 | 32.65 | 32.67 | 32.55 | 32.61 | 789,576 | +0.14(+0.43%) |
Apr 16, 2021 | 32.33 | 32.48 | 32.30 | 32.47 | 585,300 | +0.19(+0.59%) |
Apr 15, 2021 | 32.27 | 32.28 | 32.15 | 32.28 | 622,915 | +0.24(+0.75%) |
Apr 14, 2021 | 31.96 | 32.14 | 31.93 | 32.04 | 884,756 | +0.10(+0.31%) |
Apr 13, 2021 | 31.84 | 31.95 | 31.78 | 31.94 | 725,463 | +0.04(+0.13%) |
Apr 12, 2021 | 31.98 | 31.98 | 31.84 | 31.90 | 553,026 | -0.11(-0.34%) |
Apr 09, 2021 | 31.96 | 32.01 | 31.88 | 32.01 | 494,300 | -0.05(-0.16%) |
Apr 08, 2021 | 32.03 | 32.12 | 31.97 | 32.06 | 969,081 | +0.14(+0.44%) |
Apr 07, 2021 | 31.94 | 31.99 | 31.85 | 31.92 | 774,487 | +0.09(+0.28%) |
Apr 06, 2021 | 31.81 | 31.88 | 31.75 | 31.83 | 611,519 | -0.24(-0.75%) |
Apr 05, 2021 | 31.92 | 32.09 | 31.75 | 32.07 | 1,213,121 | +0.40(+1.26%) |
Apr 01, 2021 | 31.52 | 31.69 | 31.41 | 31.67 | 815,900 | +0.19(+0.60%) |
Mar 31, 2021 | 31.54 | 31.58 | 31.44 | 31.48 | 1,556,335 | -0.04(-0.13%) |
Mar 30, 2021 | 31.47 | 31.53 | 31.39 | 31.52 | 543,027 | -0.02(-0.06%) |
Mar 29, 2021 | 31.48 | 31.59 | 31.39 | 31.54 | 802,366 | -0.03(-0.10%) |
Mar 26, 2021 | 31.33 | 31.59 | 31.29 | 31.57 | 719,800 | +0.48(+1.54%) |
Mar 25, 2021 | 30.96 | 31.15 | 30.82 | 31.09 | 1,044,467 | -0.30(-0.96%) |
Mar 24, 2021 | 31.39 | 31.61 | 31.38 | 31.39 | 838,211 | -0.09(-0.29%) |
Mar 23, 2021 | 31.73 | 31.76 | 31.42 | 31.48 | 665,759 | -0.35(-1.10%) |
Mar 22, 2021 | 31.84 | 31.89 | 31.72 | 31.83 | 717,705 | -0.01(-0.02%) |
Mar 19, 2021 | 31.84 | 31.89 | 31.57 | 31.84 | 1,073,100 | +0.05(+0.17%) |
Mar 18, 2021 | 31.97 | 32.13 | 31.77 | 31.78 | 1,050,072 | -0.27(-0.84%) |
Mar 17, 2021 | 31.85 | 32.12 | 31.75 | 32.05 | 857,015 | +0.14(+0.44%) |
Mar 16, 2021 | 32.02 | 32.02 | 31.85 | 31.91 | 910,638 | -0.13(-0.41%) |
Mar 15, 2021 | 32.08 | 32.08 | 31.76 | 32.04 | 956,114 | -0.09(-0.28%) |
Mar 12, 2021 | 31.89 | 32.13 | 31.79 | 32.13 | 1,513,400 | +0.08(+0.25%) |
Mar 11, 2021 | 31.90 | 32.05 | 31.86 | 32.05 | 814,170 | +0.26(+0.82%) |
Mar 10, 2021 | 31.80 | 31.82 | 31.60 | 31.79 | 851,776 | +0.05(+0.16%) |
Mar 09, 2021 | 31.97 | 31.97 | 31.68 | 31.74 | 888,043 | +0.06(+0.19%) |
Mar 08, 2021 | 31.52 | 31.82 | 31.40 | 31.68 | 993,800 | +0.13(+0.41%) |
Mar 05, 2021 | 31.37 | 31.57 | 31.12 | 31.55 | 754,000 | +0.41(+1.30%) |
Mar 04, 2021 | 31.50 | 31.61 | 30.98 | 31.14 | 1,544,217 | -0.14(-0.43%) |
Mar 03, 2021 | 31.38 | 31.51 | 31.20 | 31.28 | 1,105,669 | -0.14(-0.45%) |
Mar 02, 2021 | 31.39 | 31.50 | 31.28 | 31.42 | 878,757 | +0.04(+0.13%) |
Mar 01, 2021 | 31.08 | 31.40 | 31.08 | 31.38 | 1,678,106 | +0.57(+1.85%) |
Feb 26, 2021 | 31.27 | 31.27 | 30.78 | 30.81 | 1,934,500 | -0.59(-1.86%) |
Feb 25, 2021 | 31.85 | 32.01 | 31.34 | 31.39 | 931,797 | -0.28(-0.87%) |
Feb 24, 2021 | 31.39 | 31.74 | 31.27 | 31.67 | 937,315 | +0.21(+0.67%) |
Feb 23, 2021 | 31.24 | 31.55 | 31.06 | 31.46 | 868,467 | +0.30(+0.96%) |
Feb 22, 2021 | 30.98 | 31.33 | 30.96 | 31.16 | 1,087,353 | +0.11(+0.35%) |
Feb 19, 2021 | 31.13 | 31.18 | 31.00 | 31.05 | 898,200 | +0.12(+0.39%) |
Feb 18, 2021 | 30.96 | 30.96 | 30.71 | 30.93 | 502,469 | -0.18(-0.58%) |
Feb 17, 2021 | 31.10 | 31.14 | 30.93 | 31.11 | 646,056 | -0.03(-0.10%) |
Feb 16, 2021 | 31.21 | 31.25 | 31.08 | 31.14 | 1,171,951 | +0.32(+1.04%) |
Feb 12, 2021 | 30.55 | 30.84 | 30.52 | 30.82 | 740,100 | +0.17(+0.55%) |
Feb 11, 2021 | 30.63 | 30.69 | 30.52 | 30.65 | 900,838 | +0.14(+0.46%) |
Feb 10, 2021 | 30.63 | 30.70 | 30.36 | 30.51 | 655,098 | +0.01(+0.03%) |
Feb 09, 2021 | 30.34 | 30.54 | 30.31 | 30.50 | 792,672 | +0.03(+0.10%) |
Feb 08, 2021 | 30.39 | 30.47 | 30.28 | 30.47 | 650,006 | +0.27(+0.89%) |
Feb 05, 2021 | 30.15 | 30.27 | 30.05 | 30.20 | 659,600 | +0.13(+0.43%) |
Feb 04, 2021 | 30.04 | 30.08 | 29.93 | 30.07 | 633,610 | -0.03(-0.10%) |
Feb 03, 2021 | 30.00 | 30.15 | 29.95 | 30.10 | 647,501 | +0.04(+0.13%) |
Feb 02, 2021 | 29.94 | 30.07 | 29.81 | 30.06 | 638,431 | +0.19(+0.64%) |