Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.68 | 34.03 | 33.67 | 33.81 | 32,477,442 | +0.04(+0.13%) |
Apr 29, 2021 | 34.11 | 34.12 | 33.52 | 33.77 | 26,921,216 | -0.18(-0.54%) |
Apr 28, 2021 | 33.72 | 34.07 | 33.70 | 33.95 | 25,098,464 | +0.32(+0.94%) |
Apr 27, 2021 | 33.69 | 33.78 | 33.55 | 33.64 | 21,776,308 | -0.20(-0.59%) |
Apr 26, 2021 | 33.88 | 33.89 | 33.67 | 33.84 | 22,602,080 | +0.02(+0.05%) |
Apr 23, 2021 | 33.80 | 33.97 | 33.62 | 33.82 | 27,878,630 | +0.02(+0.05%) |
Apr 22, 2021 | 34.54 | 34.56 | 33.69 | 33.80 | 38,130,608 | -0.78(-2.25%) |
Apr 21, 2021 | 34.24 | 34.71 | 34.23 | 34.58 | 33,545,772 | +0.44(+1.28%) |
Apr 20, 2021 | 33.90 | 34.33 | 33.90 | 34.15 | 30,230,906 | +0.09(+0.26%) |
Apr 19, 2021 | 33.77 | 34.08 | 33.53 | 34.06 | 35,309,580 | +0.31(+0.93%) |
Apr 16, 2021 | 33.13 | 33.86 | 33.08 | 33.74 | 60,386,364 | +0.85(+2.58%) |
Apr 15, 2021 | 32.60 | 33.02 | 32.60 | 32.89 | 28,497,946 | +0.38(+1.16%) |
Apr 14, 2021 | 32.52 | 32.70 | 32.33 | 32.52 | 27,240,222 | +0.01(+0.03%) |
Apr 13, 2021 | 32.73 | 32.94 | 32.27 | 32.51 | 38,811,640 | +0.17(+0.51%) |
Apr 12, 2021 | 31.91 | 32.40 | 31.78 | 32.34 | 34,220,344 | +0.32(+1.01%) |
Apr 09, 2021 | 31.41 | 32.20 | 31.41 | 32.02 | 36,219,312 | +0.56(+1.78%) |
Apr 08, 2021 | 31.46 | 31.63 | 31.38 | 31.46 | 20,719,924 | +0.04(+0.14%) |
Apr 07, 2021 | 31.52 | 31.70 | 31.28 | 31.42 | 25,052,476 | -0.12(-0.39%) |
Apr 06, 2021 | 31.72 | 31.84 | 31.49 | 31.54 | 23,673,410 | -0.20(-0.63%) |
Apr 05, 2021 | 31.88 | 31.99 | 31.58 | 31.74 | 25,252,778 | -0.02(-0.06%) |
Apr 01, 2021 | 31.76 | 31.89 | 31.51 | 31.76 | 24,369,484 | +0.06(+0.19%) |
Mar 31, 2021 | 31.63 | 31.87 | 31.53 | 31.70 | 30,380,728 | +0.10(+0.33%) |
Mar 30, 2021 | 32.01 | 32.05 | 31.51 | 31.59 | 30,057,442 | -0.45(-1.39%) |
Mar 29, 2021 | 31.52 | 32.14 | 31.41 | 32.04 | 30,862,726 | +0.32(+1.02%) |
Mar 26, 2021 | 31.21 | 31.75 | 31.18 | 31.71 | 31,941,696 | +0.51(+1.63%) |
Mar 25, 2021 | 31.19 | 31.31 | 30.84 | 31.21 | 28,429,438 | +0.05(+0.17%) |
Mar 24, 2021 | 31.04 | 31.43 | 30.94 | 31.15 | 26,143,068 | +0.22(+0.71%) |
Mar 23, 2021 | 31.34 | 31.43 | 30.90 | 30.93 | 31,965,170 | -0.56(-1.78%) |
Mar 22, 2021 | 31.04 | 31.50 | 30.93 | 31.49 | 29,044,826 | +0.41(+1.32%) |
Mar 19, 2021 | 31.28 | 31.34 | 31.04 | 31.08 | 55,264,836 | -0.21(-0.67%) |
Mar 18, 2021 | 31.10 | 31.47 | 31.07 | 31.29 | 28,261,706 | -0.02(-0.06%) |
Mar 17, 2021 | 31.35 | 31.46 | 30.73 | 31.31 | 48,621,844 | -0.04(-0.11%) |
Mar 16, 2021 | 31.03 | 31.37 | 30.89 | 31.35 | 28,593,802 | +0.37(+1.19%) |
Mar 15, 2021 | 30.63 | 31.00 | 30.59 | 30.98 | 25,048,552 | +0.41(+1.35%) |
Mar 12, 2021 | 30.23 | 30.60 | 30.19 | 30.57 | 18,680,092 | +0.20(+0.66%) |
Mar 11, 2021 | 30.68 | 30.73 | 30.32 | 30.37 | 28,018,520 | -0.19(-0.63%) |
Mar 10, 2021 | 30.30 | 30.74 | 30.20 | 30.56 | 38,283,348 | +0.42(+1.39%) |
Mar 09, 2021 | 30.22 | 30.49 | 30.13 | 30.14 | 28,742,132 | +0.09(+0.29%) |
Mar 08, 2021 | 30.17 | 30.51 | 30.03 | 30.05 | 27,810,696 | -0.04(-0.12%) |
Mar 05, 2021 | 30.00 | 30.23 | 29.71 | 30.09 | 34,965,620 | +0.17(+0.56%) |
Mar 04, 2021 | 29.98 | 30.69 | 29.61 | 29.92 | 51,897,568 | -0.17(-0.55%) |
Mar 03, 2021 | 29.32 | 30.14 | 29.26 | 30.09 | 52,517,644 | +0.77(+2.63%) |
Mar 02, 2021 | 29.47 | 29.65 | 29.31 | 29.32 | 31,572,616 | -0.16(-0.53%) |
Mar 01, 2021 | 29.39 | 29.68 | 29.32 | 29.47 | 34,488,540 | +0.18(+0.60%) |
Feb 26, 2021 | 29.61 | 29.66 | 29.19 | 29.30 | 47,393,716 | -0.29(-0.98%) |
Feb 25, 2021 | 29.59 | 29.84 | 29.34 | 29.59 | 42,794,548 | +0.06(+0.21%) |
Feb 24, 2021 | 29.63 | 29.79 | 29.46 | 29.53 | 34,933,224 | -0.14(-0.47%) |
Feb 23, 2021 | 29.75 | 29.91 | 29.47 | 29.67 | 42,975,188 | -0.31(-1.02%) |
Feb 22, 2021 | 30.03 | 30.07 | 29.78 | 29.97 | 39,146,660 | -0.16(-0.52%) |
Feb 19, 2021 | 30.32 | 30.34 | 30.10 | 30.13 | 32,171,220 | -0.10(-0.35%) |
Feb 18, 2021 | 30.43 | 30.52 | 30.20 | 30.23 | 27,377,348 | -0.29(-0.95%) |
Feb 17, 2021 | 30.24 | 30.62 | 30.15 | 30.52 | 30,205,256 | +0.17(+0.58%) |
Feb 16, 2021 | 30.49 | 30.50 | 30.23 | 30.35 | 32,773,440 | -0.03(-0.09%) |
Feb 12, 2021 | 30.13 | 30.58 | 30.06 | 30.38 | 29,237,482 | +0.25(+0.84%) |
Feb 11, 2021 | 30.45 | 30.45 | 29.99 | 30.12 | 35,257,320 | -0.27(-0.89%) |
Feb 10, 2021 | 30.62 | 30.69 | 30.36 | 30.39 | 33,115,174 | -0.20(-0.66%) |
Feb 09, 2021 | 30.45 | 30.67 | 30.41 | 30.59 | 34,451,288 | +0.13(+0.43%) |
Feb 08, 2021 | 30.59 | 30.63 | 30.39 | 30.46 | 36,065,284 | -0.09(-0.29%) |
Feb 05, 2021 | 30.55 | 30.69 | 30.43 | 30.55 | 36,291,096 | +0.03(+0.09%) |
Feb 04, 2021 | 30.45 | 30.69 | 30.36 | 30.52 | 39,140,148 | +0.04(+0.14%) |
Feb 03, 2021 | 30.61 | 30.87 | 30.43 | 30.48 | 43,920,364 | -0.13(-0.43%) |
Feb 02, 2021 | 31.28 | 31.30 | 29.98 | 30.61 | 95,948,568 | -0.71(-2.26%) |