Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 35.53 | 37.04 | 35.37 | 35.65 | 6,458,900 | -0.52(-1.43%) |
Apr 29, 2021 | 35.99 | 36.49 | 35.38 | 36.17 | 5,029,922 | +0.66(+1.86%) |
Apr 28, 2021 | 35.54 | 35.97 | 35.31 | 35.51 | 3,564,412 | -0.25(-0.71%) |
Apr 27, 2021 | 35.07 | 36.68 | 34.85 | 35.76 | 6,016,424 | -0.05(-0.14%) |
Apr 26, 2021 | 34.21 | 36.06 | 34.05 | 35.81 | 7,953,826 | +2.03(+6.02%) |
Apr 23, 2021 | 33.06 | 33.92 | 32.85 | 33.77 | 4,951,854 | +1.46(+4.52%) |
Apr 22, 2021 | 33.28 | 33.40 | 32.27 | 32.31 | 5,587,111 | -1.02(-3.06%) |
Apr 21, 2021 | 31.69 | 33.74 | 31.62 | 33.34 | 8,104,069 | +1.25(+3.88%) |
Apr 20, 2021 | 34.94 | 34.98 | 31.51 | 32.09 | 10,782,217 | -2.97(-8.47%) |
Apr 19, 2021 | 34.48 | 35.55 | 33.87 | 35.06 | 10,377,672 | +0.39(+1.12%) |
Apr 16, 2021 | 33.10 | 35.06 | 32.95 | 34.67 | 18,283,412 | +2.71(+8.50%) |
Apr 15, 2021 | 32.56 | 32.71 | 31.28 | 31.95 | 6,275,247 | -0.54(-1.65%) |
Apr 14, 2021 | 31.09 | 33.32 | 30.94 | 32.49 | 8,424,612 | +2.09(+6.88%) |
Apr 13, 2021 | 31.12 | 31.31 | 30.00 | 30.40 | 3,505,992 | -0.52(-1.67%) |
Apr 12, 2021 | 30.65 | 31.02 | 30.26 | 30.91 | 4,540,930 | +0.40(+1.31%) |
Apr 09, 2021 | 30.32 | 30.70 | 29.69 | 30.51 | 4,436,967 | -0.09(-0.29%) |
Apr 08, 2021 | 30.94 | 31.06 | 29.21 | 30.60 | 5,935,721 | -0.07(-0.22%) |
Apr 07, 2021 | 30.52 | 31.11 | 30.27 | 30.67 | 4,308,105 | +0.20(+0.67%) |
Apr 06, 2021 | 30.81 | 32.18 | 30.26 | 30.47 | 6,374,749 | -0.23(-0.76%) |
Apr 05, 2021 | 31.80 | 31.92 | 30.66 | 30.70 | 4,042,355 | -0.66(-2.11%) |
Apr 01, 2021 | 31.33 | 31.70 | 30.64 | 31.36 | 5,633,950 | -0.25(-0.80%) |
Mar 31, 2021 | 32.75 | 33.37 | 31.24 | 31.61 | 7,435,471 | -0.47(-1.46%) |
Mar 30, 2021 | 31.28 | 32.16 | 30.49 | 32.08 | 6,457,022 | +0.90(+2.90%) |
Mar 29, 2021 | 31.57 | 33.07 | 30.99 | 31.18 | 8,504,069 | -0.72(-2.26%) |
Mar 26, 2021 | 29.59 | 31.92 | 29.34 | 31.90 | 9,870,410 | +3.04(+10.52%) |
Mar 25, 2021 | 27.21 | 28.97 | 26.81 | 28.86 | 6,578,359 | +0.88(+3.13%) |
Mar 24, 2021 | 28.92 | 29.66 | 27.82 | 27.98 | 9,377,158 | +1.30(+4.89%) |
Mar 23, 2021 | 27.62 | 28.46 | 26.38 | 26.68 | 8,702,694 | -2.93(-9.89%) |
Mar 22, 2021 | 30.39 | 30.57 | 29.27 | 29.61 | 3,649,454 | -0.69(-2.28%) |
Mar 19, 2021 | 30.29 | 30.77 | 29.26 | 30.30 | 7,127,019 | -0.05(-0.16%) |
Mar 18, 2021 | 30.81 | 32.55 | 30.10 | 30.35 | 6,911,890 | -0.60(-1.95%) |
Mar 17, 2021 | 29.36 | 30.95 | 29.23 | 30.95 | 7,047,907 | +2.23(+7.76%) |
Mar 16, 2021 | 29.92 | 29.95 | 28.50 | 28.72 | 5,173,533 | -1.48(-4.90%) |
Mar 15, 2021 | 30.60 | 30.83 | 29.52 | 30.20 | 4,667,846 | -0.46(-1.49%) |
Mar 12, 2021 | 31.03 | 31.60 | 30.44 | 30.66 | 4,864,087 | -0.63(-2.02%) |
Mar 11, 2021 | 31.43 | 31.98 | 30.84 | 31.29 | 6,428,311 | +0.18(+0.56%) |
Mar 10, 2021 | 29.52 | 31.55 | 29.52 | 31.12 | 8,138,397 | +1.98(+6.81%) |
Mar 09, 2021 | 27.87 | 29.24 | 27.44 | 29.13 | 7,758,922 | +1.43(+5.16%) |
Mar 08, 2021 | 28.91 | 29.36 | 27.63 | 27.70 | 5,116,724 | -0.51(-1.79%) |
Mar 05, 2021 | 28.44 | 29.68 | 26.67 | 28.21 | 7,993,180 | +0.39(+1.40%) |
Mar 04, 2021 | 28.92 | 29.57 | 26.62 | 27.82 | 10,641,949 | -2.18(-7.27%) |
Mar 03, 2021 | 27.75 | 30.52 | 27.75 | 30.00 | 18,044,082 | +3.24(+12.11%) |
Mar 02, 2021 | 25.49 | 27.11 | 25.49 | 26.76 | 8,763,595 | +1.47(+5.81%) |
Mar 01, 2021 | 24.91 | 25.67 | 24.71 | 25.29 | 5,704,743 | +1.40(+5.87%) |
Feb 26, 2021 | 23.55 | 24.31 | 23.00 | 23.89 | 6,590,345 | -0.98(-3.95%) |
Feb 25, 2021 | 26.76 | 27.05 | 24.42 | 24.87 | 8,671,414 | -1.60(-6.03%) |
Feb 24, 2021 | 24.42 | 26.55 | 24.42 | 26.47 | 9,212,817 | +2.24(+9.24%) |
Feb 23, 2021 | 23.22 | 24.41 | 22.33 | 24.23 | 6,175,092 | +0.10(+0.40%) |
Feb 22, 2021 | 22.83 | 24.79 | 22.43 | 24.13 | 9,653,378 | +1.62(+7.22%) |
Feb 19, 2021 | 20.98 | 22.71 | 20.97 | 22.51 | 7,463,597 | +1.96(+9.52%) |
Feb 18, 2021 | 21.44 | 21.66 | 20.50 | 20.55 | 3,641,759 | -0.79(-3.69%) |
Feb 17, 2021 | 21.76 | 22.06 | 21.12 | 21.34 | 4,355,091 | -0.49(-2.23%) |
Feb 16, 2021 | 21.51 | 22.01 | 21.46 | 21.83 | 4,374,339 | +0.75(+3.56%) |
Feb 12, 2021 | 20.52 | 21.17 | 20.39 | 21.08 | 3,397,636 | +0.26(+1.26%) |
Feb 11, 2021 | 20.93 | 21.09 | 20.40 | 20.81 | 3,970,135 | -0.17(-0.79%) |
Feb 10, 2021 | 21.00 | 21.52 | 20.48 | 20.98 | 5,339,520 | -0.19(-0.92%) |
Feb 09, 2021 | 21.18 | 21.74 | 21.08 | 21.17 | 5,739,404 | -0.04(-0.18%) |
Feb 08, 2021 | 20.75 | 21.38 | 20.72 | 21.21 | 8,512,504 | +0.83(+4.06%) |
Feb 05, 2021 | 20.02 | 20.41 | 19.67 | 20.39 | 5,388,017 | +0.57(+2.90%) |
Feb 04, 2021 | 19.48 | 19.90 | 19.31 | 19.81 | 5,666,464 | +0.45(+2.31%) |
Feb 03, 2021 | 18.59 | 19.64 | 18.34 | 19.36 | 10,734,764 | +0.77(+4.13%) |
Feb 02, 2021 | 18.64 | 18.86 | 18.30 | 18.59 | 7,418,355 | +0.28(+1.54%) |