Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.25 | 34.60 | 33.46 | 33.51 | 4,975,377 | -1.07(-3.09%) |
Apr 29, 2021 | 34.82 | 35.05 | 33.85 | 34.58 | 6,561,465 | +0.13(+0.39%) |
Apr 28, 2021 | 33.71 | 34.53 | 33.66 | 34.45 | 6,386,604 | +0.58(+1.72%) |
Apr 27, 2021 | 32.88 | 34.33 | 32.88 | 33.87 | 9,456,348 | +0.73(+2.21%) |
Apr 26, 2021 | 32.48 | 33.60 | 32.39 | 33.13 | 4,906,872 | +0.79(+2.44%) |
Apr 23, 2021 | 31.77 | 32.42 | 31.35 | 32.34 | 3,378,398 | +0.85(+2.69%) |
Apr 22, 2021 | 31.80 | 32.24 | 31.32 | 31.49 | 4,020,976 | -0.30(-0.96%) |
Apr 21, 2021 | 30.58 | 31.84 | 30.05 | 31.80 | 3,751,408 | +1.11(+3.63%) |
Apr 20, 2021 | 31.02 | 31.16 | 29.98 | 30.68 | 4,609,434 | -0.50(-1.59%) |
Apr 19, 2021 | 31.94 | 32.03 | 30.73 | 31.18 | 4,662,438 | -0.70(-2.18%) |
Apr 16, 2021 | 32.06 | 32.46 | 31.60 | 31.87 | 3,790,633 | +0.31(+1.00%) |
Apr 15, 2021 | 31.93 | 31.99 | 31.13 | 31.56 | 3,719,388 | -0.19(-0.60%) |
Apr 14, 2021 | 30.90 | 32.27 | 30.73 | 31.75 | 5,602,839 | +1.03(+3.35%) |
Apr 13, 2021 | 30.72 | 31.05 | 29.88 | 30.72 | 4,911,582 | +0.46(+1.51%) |
Apr 12, 2021 | 30.34 | 30.66 | 29.94 | 30.26 | 5,465,053 | +0.29(+0.95%) |
Apr 09, 2021 | 29.52 | 30.09 | 29.37 | 29.98 | 4,831,456 | +0.41(+1.39%) |
Apr 08, 2021 | 29.34 | 29.60 | 28.67 | 29.57 | 5,731,628 | +0.23(+0.78%) |
Apr 07, 2021 | 29.46 | 29.65 | 28.86 | 29.34 | 3,891,429 | -0.15(-0.52%) |
Apr 06, 2021 | 29.61 | 30.18 | 29.20 | 29.49 | 7,542,349 | -0.11(-0.39%) |
Apr 05, 2021 | 30.84 | 30.90 | 29.51 | 29.61 | 5,607,653 | -0.17(-0.58%) |
Apr 01, 2021 | 30.45 | 30.71 | 29.27 | 29.78 | 5,152,574 | -0.33(-1.11%) |
Mar 31, 2021 | 29.83 | 30.66 | 29.15 | 30.11 | 7,763,495 | +0.26(+0.86%) |
Mar 30, 2021 | 29.56 | 30.01 | 28.99 | 29.85 | 4,013,455 | +0.04(+0.13%) |
Mar 29, 2021 | 29.76 | 31.43 | 29.61 | 29.82 | 8,837,469 | +0.14(+0.48%) |
Mar 26, 2021 | 29.74 | 30.05 | 28.92 | 29.67 | 6,391,379 | +0.36(+1.23%) |
Mar 25, 2021 | 28.24 | 29.53 | 27.72 | 29.31 | 7,506,696 | +0.53(+1.85%) |
Mar 24, 2021 | 29.51 | 29.77 | 28.77 | 28.78 | 6,924,411 | -0.33(-1.15%) |
Mar 23, 2021 | 30.25 | 30.61 | 28.63 | 29.11 | 7,789,552 | -1.71(-5.53%) |
Mar 22, 2021 | 31.82 | 31.86 | 30.57 | 30.82 | 6,772,616 | -0.91(-2.88%) |
Mar 19, 2021 | 31.88 | 32.00 | 30.79 | 31.73 | 8,483,733 | -0.16(-0.51%) |
Mar 18, 2021 | 32.27 | 33.53 | 31.72 | 31.89 | 8,686,011 | -0.38(-1.18%) |
Mar 17, 2021 | 31.31 | 32.35 | 31.08 | 32.27 | 4,617,616 | +0.81(+2.57%) |
Mar 16, 2021 | 32.38 | 32.62 | 31.38 | 31.46 | 4,632,553 | -1.15(-3.53%) |
Mar 15, 2021 | 32.51 | 32.93 | 31.93 | 32.62 | 6,343,420 | +0.99(+3.13%) |
Mar 12, 2021 | 31.91 | 32.38 | 31.06 | 31.63 | 4,467,194 | -0.24(-0.75%) |
Mar 11, 2021 | 32.02 | 32.49 | 31.53 | 31.86 | 7,047,822 | +0.37(+1.18%) |
Mar 10, 2021 | 29.54 | 31.49 | 29.46 | 31.49 | 8,876,920 | +2.17(+7.41%) |
Mar 09, 2021 | 29.52 | 29.76 | 28.60 | 29.32 | 4,945,449 | +0.08(+0.26%) |
Mar 08, 2021 | 28.77 | 29.74 | 28.59 | 29.25 | 4,947,531 | +0.60(+2.10%) |
Mar 05, 2021 | 28.68 | 28.86 | 26.72 | 28.64 | 6,907,539 | +0.48(+1.69%) |
Mar 04, 2021 | 29.88 | 30.06 | 26.94 | 28.17 | 8,436,889 | -1.90(-6.31%) |
Mar 03, 2021 | 29.94 | 31.22 | 29.94 | 30.06 | 6,748,729 | +0.36(+1.22%) |
Mar 02, 2021 | 29.37 | 30.63 | 29.36 | 29.70 | 6,456,123 | +0.49(+1.69%) |
Mar 01, 2021 | 28.88 | 29.53 | 28.76 | 29.21 | 4,917,172 | +1.25(+4.46%) |
Feb 26, 2021 | 29.09 | 29.29 | 27.01 | 27.96 | 7,664,079 | -1.31(-4.48%) |
Feb 25, 2021 | 30.54 | 30.99 | 29.07 | 29.27 | 10,324,759 | -1.27(-4.17%) |
Feb 24, 2021 | 28.10 | 31.60 | 28.10 | 30.55 | 12,554,557 | +2.46(+8.77%) |
Feb 23, 2021 | 28.32 | 28.32 | 26.53 | 28.09 | 6,656,983 | -0.16(-0.57%) |
Feb 22, 2021 | 27.70 | 29.37 | 27.63 | 28.25 | 9,142,564 | +0.59(+2.13%) |
Feb 19, 2021 | 27.24 | 28.14 | 26.60 | 27.66 | 9,587,249 | +1.36(+5.17%) |
Feb 18, 2021 | 28.79 | 29.45 | 25.90 | 26.30 | 13,078,455 | -2.64(-9.14%) |
Feb 17, 2021 | 28.72 | 29.39 | 27.91 | 28.94 | 5,982,941 | -0.21(-0.72%) |
Feb 16, 2021 | 28.35 | 29.53 | 28.32 | 29.15 | 8,500,640 | +1.31(+4.71%) |
Feb 12, 2021 | 26.42 | 27.93 | 26.28 | 27.84 | 6,369,664 | +1.35(+5.10%) |
Feb 11, 2021 | 26.59 | 26.79 | 26.15 | 26.49 | 4,929,446 | -0.04(-0.14%) |
Feb 10, 2021 | 26.89 | 27.01 | 25.46 | 26.53 | 6,029,100 | -0.09(-0.32%) |
Feb 09, 2021 | 27.68 | 27.73 | 26.60 | 26.61 | 4,524,595 | -1.06(-3.82%) |
Feb 08, 2021 | 26.87 | 27.86 | 26.68 | 27.67 | 5,241,185 | +1.37(+5.21%) |
Feb 05, 2021 | 26.38 | 26.57 | 25.86 | 26.30 | 4,272,693 | +0.19(+0.73%) |
Feb 04, 2021 | 26.23 | 26.54 | 25.87 | 26.11 | 3,904,410 | -0.15(-0.58%) |
Feb 03, 2021 | 25.98 | 26.71 | 25.93 | 26.26 | 4,474,465 | +0.32(+1.25%) |
Feb 02, 2021 | 25.88 | 26.24 | 25.20 | 25.94 | 3,368,206 | +0.39(+1.53%) |