Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.71 | 32.85 | 32.41 | 32.43 | 1,151,500 | -0.81(-2.44%) |
Apr 29, 2021 | 33.37 | 33.40 | 32.94 | 33.24 | 934,499 | -0.05(-0.15%) |
Apr 28, 2021 | 33.21 | 33.41 | 33.17 | 33.29 | 1,274,304 | +0.23(+0.70%) |
Apr 27, 2021 | 33.12 | 33.19 | 32.93 | 33.06 | 1,101,568 | +0.31(+0.95%) |
Apr 26, 2021 | 32.65 | 32.77 | 32.59 | 32.75 | 1,235,810 | -0.02(-0.06%) |
Apr 23, 2021 | 32.46 | 32.85 | 32.44 | 32.77 | 1,007,900 | +0.45(+1.39%) |
Apr 22, 2021 | 32.54 | 32.56 | 32.24 | 32.32 | 1,821,908 | -0.42(-1.28%) |
Apr 21, 2021 | 32.28 | 32.75 | 32.19 | 32.74 | 1,280,925 | +0.15(+0.46%) |
Apr 20, 2021 | 32.97 | 33.01 | 32.46 | 32.59 | 1,080,797 | -0.65(-1.96%) |
Apr 19, 2021 | 33.43 | 33.44 | 33.07 | 33.24 | 1,322,846 | -0.14(-0.42%) |
Apr 16, 2021 | 33.27 | 33.48 | 33.15 | 33.38 | 1,478,200 | +0.45(+1.37%) |
Apr 15, 2021 | 32.71 | 32.95 | 32.59 | 32.93 | 1,455,359 | +1.34(+4.24%) |
Apr 14, 2021 | 31.67 | 31.80 | 31.56 | 31.59 | 940,441 | -0.11(-0.35%) |
Apr 13, 2021 | 31.57 | 31.74 | 31.42 | 31.70 | 994,967 | -0.07(-0.22%) |
Apr 12, 2021 | 31.71 | 31.82 | 31.65 | 31.77 | 847,063 | -0.31(-0.97%) |
Apr 09, 2021 | 31.78 | 32.09 | 31.77 | 32.08 | 978,300 | +0.50(+1.58%) |
Apr 08, 2021 | 31.58 | 31.60 | 31.40 | 31.58 | 1,700,509 | +0.37(+1.19%) |
Apr 07, 2021 | 31.31 | 31.36 | 31.08 | 31.21 | 1,435,968 | +0.05(+0.16%) |
Apr 06, 2021 | 31.24 | 31.42 | 31.14 | 31.16 | 1,780,514 | -0.16(-0.51%) |
Apr 05, 2021 | 30.91 | 31.52 | 30.74 | 31.32 | 1,326,838 | +0.66(+2.15%) |
Apr 01, 2021 | 30.49 | 30.71 | 30.43 | 30.66 | 1,351,600 | +0.19(+0.62%) |
Mar 31, 2021 | 30.41 | 30.57 | 30.30 | 30.47 | 1,964,200 | +0.25(+0.83%) |
Mar 30, 2021 | 30.09 | 30.31 | 30.07 | 30.22 | 1,153,683 | -0.10(-0.33%) |
Mar 29, 2021 | 30.29 | 30.49 | 30.19 | 30.32 | 1,805,660 | -1.27(-4.02%) |
Mar 26, 2021 | 31.18 | 31.59 | 31.13 | 31.59 | 1,876,200 | +0.51(+1.64%) |
Mar 25, 2021 | 30.68 | 31.11 | 30.35 | 31.08 | 2,011,250 | +0.23(+0.75%) |
Mar 24, 2021 | 30.99 | 31.11 | 30.82 | 30.85 | 1,408,266 | -0.18(-0.58%) |
Mar 23, 2021 | 31.52 | 31.66 | 31.03 | 31.03 | 2,546,213 | -0.53(-1.68%) |
Mar 22, 2021 | 31.41 | 31.75 | 31.38 | 31.56 | 1,907,783 | +0.20(+0.64%) |
Mar 19, 2021 | 30.88 | 31.45 | 30.74 | 31.36 | 2,822,900 | +0.51(+1.65%) |
Mar 18, 2021 | 31.11 | 31.30 | 30.84 | 30.85 | 1,610,027 | -0.17(-0.55%) |
Mar 17, 2021 | 30.73 | 31.04 | 30.61 | 31.02 | 1,002,148 | +0.10(+0.32%) |
Mar 16, 2021 | 31.05 | 31.08 | 30.84 | 30.92 | 1,398,214 | -0.18(-0.58%) |
Mar 15, 2021 | 30.73 | 31.16 | 30.53 | 31.10 | 2,517,532 | +0.31(+1.01%) |
Mar 12, 2021 | 30.53 | 30.79 | 30.51 | 30.79 | 1,260,700 | -0.10(-0.32%) |
Mar 11, 2021 | 30.83 | 31.14 | 30.74 | 30.89 | 1,477,715 | +0.17(+0.55%) |
Mar 10, 2021 | 30.54 | 30.76 | 30.38 | 30.72 | 1,832,352 | +0.28(+0.92%) |
Mar 09, 2021 | 30.19 | 30.60 | 30.11 | 30.44 | 1,339,633 | +0.44(+1.47%) |
Mar 08, 2021 | 29.93 | 30.37 | 29.87 | 30.00 | 2,058,598 | +0.30(+1.01%) |
Mar 05, 2021 | 29.43 | 29.77 | 28.93 | 29.70 | 3,284,800 | +0.53(+1.82%) |
Mar 04, 2021 | 29.71 | 29.79 | 28.66 | 29.17 | 4,086,451 | -0.25(-0.85%) |
Mar 03, 2021 | 29.62 | 29.75 | 29.37 | 29.42 | 1,348,630 | -0.35(-1.18%) |
Mar 02, 2021 | 29.82 | 29.89 | 29.54 | 29.77 | 1,625,926 | +0.49(+1.67%) |
Mar 01, 2021 | 29.25 | 29.50 | 29.23 | 29.28 | 1,539,656 | +0.50(+1.74%) |
Feb 26, 2021 | 29.10 | 29.11 | 28.72 | 28.78 | 1,850,400 | -0.50(-1.71%) |
Feb 25, 2021 | 29.73 | 29.85 | 29.18 | 29.28 | 1,568,012 | -0.44(-1.48%) |
Feb 24, 2021 | 29.37 | 29.75 | 29.22 | 29.72 | 1,727,856 | +0.43(+1.47%) |
Feb 23, 2021 | 29.01 | 29.30 | 28.61 | 29.29 | 2,220,368 | -0.49(-1.65%) |
Feb 22, 2021 | 29.92 | 30.11 | 29.77 | 29.78 | 2,461,850 | -0.36(-1.19%) |
Feb 19, 2021 | 29.90 | 30.34 | 29.87 | 30.14 | 5,099,900 | +0.46(+1.55%) |
Feb 18, 2021 | 29.51 | 29.77 | 29.38 | 29.68 | 1,516,624 | +0.31(+1.06%) |
Feb 17, 2021 | 29.52 | 29.60 | 29.19 | 29.37 | 906,326 | -0.37(-1.24%) |
Feb 16, 2021 | 29.71 | 30.02 | 29.69 | 29.74 | 1,229,151 | +0.22(+0.75%) |
Feb 12, 2021 | 29.27 | 29.55 | 29.23 | 29.52 | 1,050,000 | +0.26(+0.89%) |
Feb 11, 2021 | 29.31 | 29.41 | 29.02 | 29.26 | 1,674,292 | +0.08(+0.27%) |
Feb 10, 2021 | 29.33 | 29.38 | 28.99 | 29.18 | 1,272,794 | -0.16(-0.55%) |
Feb 09, 2021 | 29.22 | 29.42 | 29.18 | 29.34 | 1,151,340 | +0.26(+0.89%) |
Feb 08, 2021 | 29.32 | 29.39 | 28.90 | 29.08 | 2,411,326 | +0.26(+0.90%) |
Feb 05, 2021 | 28.90 | 28.99 | 28.70 | 28.82 | 1,711,300 | -0.20(-0.69%) |
Feb 04, 2021 | 29.11 | 29.13 | 28.75 | 29.02 | 4,598,105 | -1.54(-5.04%) |
Feb 03, 2021 | 30.46 | 30.64 | 30.39 | 30.56 | 1,778,437 | +0.09(+0.30%) |
Feb 02, 2021 | 30.16 | 30.51 | 30.12 | 30.47 | 1,678,496 | +0.33(+1.09%) |