Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 35.72 | 35.79 | 35.34 | 35.74 | 1,860,880 | -0.08(-0.21%) |
Apr 29, 2021 | 35.14 | 35.95 | 34.75 | 35.82 | 1,748,621 | +0.91(+2.61%) |
Apr 28, 2021 | 35.12 | 35.86 | 34.65 | 34.91 | 1,645,532 | +0.47(+1.36%) |
Apr 27, 2021 | 34.56 | 34.79 | 34.04 | 34.44 | 1,861,394 | +0.01(+0.03%) |
Apr 26, 2021 | 34.39 | 34.73 | 34.26 | 34.43 | 1,816,946 | +0.11(+0.31%) |
Apr 23, 2021 | 33.93 | 34.51 | 33.84 | 34.32 | 1,378,268 | +0.49(+1.45%) |
Apr 22, 2021 | 33.84 | 34.22 | 33.80 | 33.83 | 1,532,139 | +0.11(+0.31%) |
Apr 21, 2021 | 33.79 | 34.05 | 33.65 | 33.73 | 900,773 | +0.00(+0.00%) |
Apr 20, 2021 | 33.32 | 33.84 | 33.32 | 33.73 | 936,838 | +0.35(+1.06%) |
Apr 19, 2021 | 33.84 | 33.94 | 33.22 | 33.37 | 1,160,864 | -0.44(-1.30%) |
Apr 16, 2021 | 33.94 | 33.94 | 33.56 | 33.81 | 952,292 | +0.04(+0.11%) |
Apr 15, 2021 | 33.45 | 33.81 | 33.31 | 33.78 | 974,689 | +0.51(+1.53%) |
Apr 14, 2021 | 33.52 | 33.79 | 33.13 | 33.27 | 1,424,419 | -0.20(-0.60%) |
Apr 13, 2021 | 33.83 | 34.01 | 33.37 | 33.47 | 2,236,039 | -0.68(-1.99%) |
Apr 12, 2021 | 33.94 | 34.16 | 33.74 | 34.15 | 1,025,114 | +0.18(+0.54%) |
Apr 09, 2021 | 33.51 | 34.04 | 33.39 | 33.97 | 752,759 | +0.45(+1.34%) |
Apr 08, 2021 | 33.31 | 33.61 | 33.10 | 33.52 | 1,642,025 | +0.46(+1.39%) |
Apr 07, 2021 | 33.86 | 33.86 | 33.05 | 33.06 | 894,699 | -0.78(-2.30%) |
Apr 06, 2021 | 33.90 | 34.23 | 33.57 | 33.83 | 1,070,702 | -0.10(-0.28%) |
Apr 05, 2021 | 33.41 | 34.05 | 33.41 | 33.93 | 1,200,611 | +0.54(+1.61%) |
Apr 01, 2021 | 33.33 | 33.72 | 33.08 | 33.39 | 1,130,234 | +0.39(+1.19%) |
Mar 31, 2021 | 32.56 | 33.52 | 32.53 | 33.00 | 1,967,040 | +0.48(+1.47%) |
Mar 30, 2021 | 32.74 | 32.79 | 32.41 | 32.52 | 914,556 | -0.25(-0.76%) |
Mar 29, 2021 | 32.71 | 33.01 | 32.53 | 32.77 | 1,421,394 | -0.01(-0.03%) |
Mar 26, 2021 | 32.55 | 32.88 | 32.25 | 32.78 | 1,222,647 | +0.27(+0.83%) |
Mar 25, 2021 | 32.41 | 32.65 | 31.94 | 32.51 | 1,342,641 | +0.10(+0.30%) |
Mar 24, 2021 | 32.35 | 32.65 | 32.09 | 32.41 | 1,279,471 | -0.14(-0.44%) |
Mar 23, 2021 | 32.90 | 33.22 | 32.50 | 32.56 | 1,564,237 | -0.39(-1.19%) |
Mar 22, 2021 | 32.58 | 33.06 | 32.16 | 32.95 | 2,222,153 | +0.57(+1.75%) |
Mar 19, 2021 | 31.68 | 32.61 | 31.02 | 32.39 | 7,770,619 | +0.74(+2.33%) |
Mar 18, 2021 | 31.19 | 31.98 | 30.87 | 31.65 | 1,515,094 | +0.33(+1.04%) |
Mar 17, 2021 | 31.53 | 31.72 | 31.24 | 31.32 | 1,344,489 | -0.30(-0.94%) |
Mar 16, 2021 | 32.03 | 32.26 | 31.48 | 31.62 | 1,230,613 | -0.61(-1.90%) |
Mar 15, 2021 | 31.67 | 32.40 | 31.23 | 32.23 | 1,259,062 | +0.56(+1.76%) |
Mar 12, 2021 | 31.83 | 32.05 | 31.28 | 31.68 | 1,118,552 | -0.20(-0.63%) |
Mar 11, 2021 | 32.21 | 32.46 | 31.85 | 31.88 | 1,041,363 | -0.02(-0.06%) |
Mar 10, 2021 | 31.68 | 32.18 | 31.62 | 31.90 | 955,183 | +0.34(+1.06%) |
Mar 09, 2021 | 31.60 | 32.20 | 31.40 | 31.56 | 1,455,641 | +0.41(+1.32%) |
Mar 08, 2021 | 31.66 | 31.90 | 31.13 | 31.15 | 1,143,244 | -0.43(-1.37%) |
Mar 05, 2021 | 30.83 | 31.68 | 30.14 | 31.58 | 1,219,622 | +1.00(+3.26%) |
Mar 04, 2021 | 31.11 | 31.43 | 30.28 | 30.58 | 1,224,682 | -0.54(-1.73%) |
Mar 03, 2021 | 32.12 | 32.12 | 31.11 | 31.12 | 1,399,745 | -1.00(-3.10%) |
Mar 02, 2021 | 32.68 | 32.75 | 32.04 | 32.12 | 1,191,590 | -0.55(-1.67%) |
Mar 01, 2021 | 31.89 | 33.01 | 31.89 | 32.66 | 1,429,582 | +0.86(+2.71%) |
Feb 26, 2021 | 32.64 | 32.77 | 31.76 | 31.80 | 2,130,297 | -0.80(-2.44%) |
Feb 25, 2021 | 33.84 | 34.27 | 32.46 | 32.60 | 1,536,345 | -1.40(-4.12%) |
Feb 24, 2021 | 33.88 | 34.41 | 33.37 | 34.00 | 1,412,152 | +0.07(+0.20%) |
Feb 23, 2021 | 33.56 | 34.07 | 33.17 | 33.93 | 1,273,431 | +0.30(+0.88%) |
Feb 22, 2021 | 34.23 | 34.28 | 33.57 | 33.63 | 1,812,195 | -0.70(-2.04%) |
Feb 19, 2021 | 35.17 | 35.17 | 34.28 | 34.33 | 1,875,796 | -0.72(-2.05%) |
Feb 18, 2021 | 34.90 | 35.40 | 34.82 | 35.05 | 1,034,491 | -0.04(-0.11%) |
Feb 17, 2021 | 35.15 | 35.24 | 34.57 | 35.09 | 1,068,709 | -0.23(-0.65%) |
Feb 16, 2021 | 36.03 | 36.07 | 35.31 | 35.32 | 1,443,738 | -0.72(-2.00%) |
Feb 12, 2021 | 35.84 | 36.11 | 35.63 | 36.04 | 948,537 | -0.06(-0.16%) |
Feb 11, 2021 | 36.49 | 36.74 | 35.90 | 36.10 | 1,333,468 | -0.27(-0.74%) |
Feb 10, 2021 | 36.53 | 36.66 | 36.03 | 36.37 | 1,412,377 | +0.01(+0.03%) |
Feb 09, 2021 | 35.87 | 36.41 | 35.60 | 36.36 | 1,337,623 | +0.74(+2.07%) |
Feb 08, 2021 | 36.14 | 36.31 | 35.32 | 35.62 | 1,369,271 | -0.31(-0.85%) |
Feb 05, 2021 | 35.84 | 35.97 | 35.57 | 35.92 | 1,930,531 | +0.35(+1.00%) |
Feb 04, 2021 | 35.08 | 35.67 | 35.00 | 35.57 | 1,408,815 | +0.55(+1.56%) |
Feb 03, 2021 | 35.39 | 35.85 | 34.61 | 35.02 | 1,559,876 | -0.37(-1.05%) |
Feb 02, 2021 | 34.85 | 35.73 | 34.75 | 35.40 | 1,533,303 | +0.75(+2.15%) |