Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 35.52 | 35.53 | 35.21 | 35.34 | 1,769,921 | -0.25(-0.69%) |
Apr 29, 2021 | 35.42 | 35.73 | 35.30 | 35.58 | 1,483,834 | +0.40(+1.12%) |
Apr 28, 2021 | 35.07 | 35.29 | 35.07 | 35.19 | 1,189,096 | +0.21(+0.60%) |
Apr 27, 2021 | 34.91 | 35.02 | 34.77 | 34.98 | 1,252,753 | +0.10(+0.28%) |
Apr 26, 2021 | 34.83 | 35.06 | 34.78 | 34.88 | 1,524,550 | +0.14(+0.40%) |
Apr 23, 2021 | 34.40 | 34.84 | 34.29 | 34.74 | 1,177,178 | +0.41(+1.20%) |
Apr 22, 2021 | 34.87 | 34.87 | 34.29 | 34.33 | 1,328,163 | -0.49(-1.41%) |
Apr 21, 2021 | 34.27 | 34.85 | 34.13 | 34.82 | 1,204,304 | +0.52(+1.51%) |
Apr 20, 2021 | 34.53 | 34.53 | 34.14 | 34.30 | 1,292,928 | -0.30(-0.86%) |
Apr 19, 2021 | 34.76 | 34.80 | 34.52 | 34.60 | 1,624,864 | -0.13(-0.38%) |
Apr 16, 2021 | 34.76 | 34.91 | 34.64 | 34.73 | 1,146,682 | +0.16(+0.46%) |
Apr 15, 2021 | 34.62 | 34.62 | 34.30 | 34.57 | 1,514,472 | +0.09(+0.25%) |
Apr 14, 2021 | 34.32 | 34.68 | 34.26 | 34.48 | 1,543,583 | +0.20(+0.59%) |
Apr 13, 2021 | 34.33 | 34.34 | 33.98 | 34.28 | 1,270,158 | -0.14(-0.41%) |
Apr 12, 2021 | 34.31 | 34.43 | 34.26 | 34.42 | 1,088,076 | +0.18(+0.51%) |
Apr 09, 2021 | 34.29 | 34.37 | 34.10 | 34.25 | 1,288,353 | +0.10(+0.28%) |
Apr 08, 2021 | 34.37 | 34.38 | 33.97 | 34.15 | 1,168,058 | -0.23(-0.66%) |
Apr 07, 2021 | 34.36 | 34.50 | 34.19 | 34.38 | 1,163,153 | +0.08(+0.23%) |
Apr 06, 2021 | 34.27 | 34.41 | 34.20 | 34.30 | 1,138,629 | +0.04(+0.13%) |
Apr 05, 2021 | 34.52 | 34.52 | 34.11 | 34.26 | 2,058,068 | +0.02(+0.05%) |
Apr 01, 2021 | 33.91 | 34.24 | 33.68 | 34.24 | 1,669,898 | +0.40(+1.19%) |
Mar 31, 2021 | 34.03 | 34.07 | 33.76 | 33.83 | 1,481,489 | -0.20(-0.59%) |
Mar 30, 2021 | 33.88 | 34.11 | 33.78 | 34.04 | 1,331,681 | +0.18(+0.55%) |
Mar 29, 2021 | 33.97 | 34.11 | 33.60 | 33.85 | 1,528,077 | -0.33(-0.98%) |
Mar 26, 2021 | 33.95 | 34.21 | 33.72 | 34.19 | 2,516,170 | +0.53(+1.57%) |
Mar 25, 2021 | 32.90 | 33.73 | 32.59 | 33.66 | 2,460,136 | +0.64(+1.94%) |
Mar 24, 2021 | 33.10 | 33.55 | 33.01 | 33.02 | 2,137,001 | +0.08(+0.24%) |
Mar 23, 2021 | 33.26 | 33.46 | 32.80 | 32.94 | 2,109,999 | -0.59(-1.76%) |
Mar 22, 2021 | 33.68 | 33.70 | 33.37 | 33.53 | 1,754,026 | -0.18(-0.55%) |
Mar 19, 2021 | 33.91 | 34.09 | 33.47 | 33.71 | 2,517,307 | -0.21(-0.63%) |
Mar 18, 2021 | 34.31 | 34.55 | 33.84 | 33.92 | 1,959,487 | -0.33(-0.96%) |
Mar 17, 2021 | 34.15 | 34.28 | 33.89 | 34.25 | 1,370,095 | +0.22(+0.63%) |
Mar 16, 2021 | 34.37 | 34.37 | 33.86 | 34.04 | 2,157,247 | -0.48(-1.38%) |
Mar 15, 2021 | 34.46 | 34.56 | 34.12 | 34.51 | 2,056,635 | +0.05(+0.15%) |
Mar 12, 2021 | 34.32 | 34.46 | 34.24 | 34.46 | 1,338,270 | +0.41(+1.22%) |
Mar 11, 2021 | 34.07 | 34.41 | 33.91 | 34.05 | 1,489,317 | -0.05(-0.15%) |
Mar 10, 2021 | 33.54 | 34.18 | 33.54 | 34.10 | 1,544,596 | +0.61(+1.83%) |
Mar 09, 2021 | 33.80 | 33.99 | 33.40 | 33.48 | 2,140,999 | -0.39(-1.15%) |
Mar 08, 2021 | 33.43 | 34.12 | 33.34 | 33.87 | 2,470,220 | +0.66(+1.98%) |
Mar 05, 2021 | 32.89 | 33.32 | 32.20 | 33.22 | 2,585,394 | +0.73(+2.26%) |
Mar 04, 2021 | 32.79 | 33.03 | 31.94 | 32.48 | 3,123,798 | -0.30(-0.92%) |
Mar 03, 2021 | 32.49 | 33.16 | 32.49 | 32.78 | 2,072,552 | +0.35(+1.09%) |
Mar 02, 2021 | 32.56 | 32.65 | 32.36 | 32.43 | 1,255,786 | -0.10(-0.32%) |
Mar 01, 2021 | 32.31 | 32.80 | 32.30 | 32.53 | 1,724,779 | +0.70(+2.20%) |
Feb 26, 2021 | 32.33 | 32.39 | 31.63 | 31.83 | 2,893,069 | -0.52(-1.60%) |
Feb 25, 2021 | 33.22 | 33.23 | 32.21 | 32.35 | 2,387,212 | -0.75(-2.27%) |
Feb 24, 2021 | 32.49 | 33.16 | 32.46 | 33.10 | 1,503,437 | +0.67(+2.08%) |
Feb 23, 2021 | 32.30 | 32.48 | 31.94 | 32.43 | 1,639,691 | +0.28(+0.86%) |
Feb 22, 2021 | 31.56 | 32.28 | 31.56 | 32.15 | 1,247,913 | +0.58(+1.83%) |
Feb 19, 2021 | 31.33 | 31.68 | 31.31 | 31.57 | 1,243,307 | +0.36(+1.16%) |
Feb 18, 2021 | 31.27 | 31.38 | 31.13 | 31.21 | 830,832 | -0.21(-0.66%) |
Feb 17, 2021 | 31.30 | 31.43 | 31.12 | 31.42 | 988,973 | +0.14(+0.44%) |
Feb 16, 2021 | 31.28 | 31.42 | 31.21 | 31.28 | 1,162,851 | +0.16(+0.53%) |
Feb 12, 2021 | 30.90 | 31.12 | 30.84 | 31.12 | 795,096 | +0.16(+0.50%) |
Feb 11, 2021 | 31.12 | 31.14 | 30.67 | 30.96 | 892,067 | -0.10(-0.31%) |
Feb 10, 2021 | 31.03 | 31.16 | 30.86 | 31.05 | 1,942,971 | +0.18(+0.59%) |
Feb 09, 2021 | 30.78 | 30.93 | 30.68 | 30.87 | 1,137,449 | +0.10(+0.31%) |
Feb 08, 2021 | 30.50 | 30.79 | 30.48 | 30.78 | 1,012,032 | +0.40(+1.31%) |
Feb 05, 2021 | 30.41 | 30.52 | 30.29 | 30.38 | 1,001,678 | +0.16(+0.52%) |
Feb 04, 2021 | 29.83 | 30.25 | 29.77 | 30.22 | 1,020,141 | +0.44(+1.48%) |
Feb 03, 2021 | 29.47 | 29.85 | 29.33 | 29.78 | 980,751 | +0.36(+1.23%) |
Feb 02, 2021 | 29.47 | 29.70 | 29.28 | 29.42 | 949,181 | +0.19(+0.65%) |