Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 36.54 | 37.36 | 35.27 | 35.36 | 1,403,000 | -1.33(-3.63%) |
Apr 29, 2021 | 37.23 | 38.02 | 35.49 | 36.69 | 1,561,387 | -0.04(-0.11%) |
Apr 28, 2021 | 36.87 | 36.99 | 35.74 | 36.74 | 1,230,936 | -0.25(-0.68%) |
Apr 27, 2021 | 37.16 | 37.86 | 36.44 | 36.99 | 1,798,858 | +0.49(+1.34%) |
Apr 26, 2021 | 35.49 | 37.36 | 35.37 | 36.50 | 2,370,581 | +1.50(+4.29%) |
Apr 23, 2021 | 33.22 | 35.66 | 32.93 | 35.00 | 2,290,357 | +2.08(+6.32%) |
Apr 22, 2021 | 33.74 | 34.09 | 32.83 | 32.92 | 827,531 | -0.79(-2.34%) |
Apr 21, 2021 | 33.20 | 34.46 | 33.10 | 33.71 | 888,118 | +0.23(+0.68%) |
Apr 20, 2021 | 34.64 | 35.10 | 32.40 | 33.48 | 1,392,115 | -1.46(-4.18%) |
Apr 19, 2021 | 33.71 | 35.01 | 33.42 | 34.94 | 1,079,739 | +1.09(+3.21%) |
Apr 16, 2021 | 33.90 | 33.94 | 32.87 | 33.85 | 903,978 | +0.15(+0.43%) |
Apr 15, 2021 | 33.43 | 33.84 | 32.58 | 33.71 | 1,013,017 | +0.49(+1.47%) |
Apr 14, 2021 | 32.55 | 34.42 | 32.38 | 33.22 | 1,888,301 | +1.22(+3.81%) |
Apr 13, 2021 | 32.65 | 32.89 | 31.54 | 32.00 | 892,096 | -0.46(-1.43%) |
Apr 12, 2021 | 31.19 | 32.71 | 31.15 | 32.46 | 1,465,487 | +1.38(+4.44%) |
Apr 09, 2021 | 30.86 | 31.39 | 30.47 | 31.08 | 861,869 | +0.11(+0.34%) |
Apr 08, 2021 | 30.64 | 31.23 | 29.60 | 30.98 | 1,607,483 | +0.56(+1.84%) |
Apr 07, 2021 | 30.86 | 31.01 | 29.78 | 30.42 | 925,032 | -0.18(-0.58%) |
Apr 06, 2021 | 29.87 | 30.91 | 29.83 | 30.60 | 1,004,799 | +0.63(+2.09%) |
Apr 05, 2021 | 30.46 | 30.55 | 29.67 | 29.97 | 1,087,341 | -0.02(-0.05%) |
Apr 01, 2021 | 29.95 | 30.34 | 29.38 | 29.99 | 1,044,586 | +0.44(+1.48%) |
Mar 31, 2021 | 30.23 | 30.58 | 29.42 | 29.55 | 1,010,555 | -0.33(-1.11%) |
Mar 30, 2021 | 28.10 | 29.89 | 27.87 | 29.88 | 933,003 | +1.49(+5.26%) |
Mar 29, 2021 | 29.26 | 29.88 | 27.88 | 28.39 | 975,497 | -0.90(-3.08%) |
Mar 26, 2021 | 29.59 | 30.27 | 28.18 | 29.29 | 1,122,893 | +0.19(+0.64%) |
Mar 25, 2021 | 27.61 | 29.58 | 27.18 | 29.10 | 1,849,214 | +0.89(+3.14%) |
Mar 24, 2021 | 31.34 | 31.59 | 28.03 | 28.22 | 1,808,452 | -2.47(-8.05%) |
Mar 23, 2021 | 31.76 | 32.16 | 30.25 | 30.68 | 1,820,309 | -1.79(-5.50%) |
Mar 22, 2021 | 33.13 | 33.45 | 31.99 | 32.47 | 1,344,750 | +0.31(+0.96%) |
Mar 19, 2021 | 32.24 | 33.36 | 31.55 | 32.16 | 1,612,435 | +0.04(+0.13%) |
Mar 18, 2021 | 34.27 | 34.49 | 31.92 | 32.12 | 1,413,385 | -2.17(-6.32%) |
Mar 17, 2021 | 33.30 | 34.38 | 32.79 | 34.29 | 1,254,167 | +0.71(+2.10%) |
Mar 16, 2021 | 35.05 | 35.08 | 33.07 | 33.58 | 2,033,241 | -1.69(-4.79%) |
Mar 15, 2021 | 33.76 | 35.82 | 33.71 | 35.27 | 3,266,891 | +1.31(+3.85%) |
Mar 12, 2021 | 33.35 | 34.83 | 33.22 | 33.97 | 1,791,827 | +0.06(+0.17%) |
Mar 11, 2021 | 31.94 | 35.09 | 31.85 | 33.91 | 4,399,201 | +3.26(+10.62%) |
Mar 10, 2021 | 30.39 | 31.49 | 29.98 | 30.65 | 1,730,354 | +0.95(+3.18%) |
Mar 09, 2021 | 28.45 | 29.83 | 28.13 | 29.71 | 1,658,840 | +1.38(+4.88%) |
Mar 08, 2021 | 27.04 | 29.00 | 26.84 | 28.33 | 2,390,484 | +1.58(+5.92%) |
Mar 05, 2021 | 26.49 | 26.86 | 23.79 | 26.74 | 1,920,548 | +0.99(+3.83%) |
Mar 04, 2021 | 26.40 | 26.74 | 24.44 | 25.76 | 1,775,378 | +0.11(+0.44%) |
Mar 03, 2021 | 26.03 | 27.23 | 25.30 | 25.65 | 1,208,775 | -0.51(-1.95%) |
Mar 02, 2021 | 27.33 | 27.34 | 25.87 | 26.15 | 1,575,148 | -1.03(-3.80%) |
Mar 01, 2021 | 26.19 | 28.11 | 25.84 | 27.19 | 2,139,298 | +1.91(+7.54%) |
Feb 26, 2021 | 27.06 | 27.46 | 25.17 | 25.28 | 4,175,983 | -0.55(-2.13%) |
Feb 25, 2021 | 29.75 | 29.89 | 25.62 | 25.83 | 3,612,227 | -4.19(-13.96%) |
Feb 24, 2021 | 29.47 | 30.26 | 28.88 | 30.02 | 1,482,586 | +0.86(+2.96%) |
Feb 23, 2021 | 28.88 | 29.67 | 27.54 | 29.16 | 1,870,436 | -0.41(-1.39%) |
Feb 22, 2021 | 29.86 | 30.56 | 29.05 | 29.57 | 1,526,042 | -0.29(-0.97%) |
Feb 19, 2021 | 29.86 | 30.45 | 29.68 | 29.86 | 888,902 | +0.27(+0.90%) |
Feb 18, 2021 | 30.95 | 31.78 | 29.51 | 29.60 | 1,303,918 | -1.30(-4.21%) |
Feb 17, 2021 | 30.01 | 30.94 | 29.26 | 30.90 | 1,242,926 | +0.41(+1.35%) |
Feb 16, 2021 | 30.90 | 31.41 | 30.40 | 30.48 | 766,261 | +0.01(+0.03%) |
Feb 12, 2021 | 30.78 | 31.30 | 29.71 | 30.48 | 857,456 | -0.74(-2.38%) |
Feb 11, 2021 | 31.50 | 33.80 | 30.84 | 31.22 | 2,456,380 | +0.04(+0.13%) |
Feb 10, 2021 | 31.70 | 32.20 | 30.37 | 31.18 | 1,161,607 | -0.74(-2.33%) |
Feb 09, 2021 | 31.65 | 32.20 | 30.94 | 31.92 | 852,862 | +0.07(+0.23%) |
Feb 08, 2021 | 32.30 | 32.92 | 31.06 | 31.85 | 1,539,931 | -0.23(-0.73%) |
Feb 05, 2021 | 32.31 | 32.47 | 31.24 | 32.08 | 1,437,842 | +0.07(+0.23%) |
Feb 04, 2021 | 30.29 | 32.22 | 30.23 | 32.01 | 2,013,155 | +1.87(+6.19%) |
Feb 03, 2021 | 29.60 | 30.45 | 28.83 | 30.14 | 1,146,466 | +1.09(+3.75%) |
Feb 02, 2021 | 28.50 | 29.83 | 28.39 | 29.05 | 1,449,300 | +1.27(+4.56%) |