Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.19 | 38.03 | 35.89 | 35.99 | 1,378,416 | -1.36(-3.63%) |
Apr 29, 2021 | 37.89 | 38.70 | 36.13 | 37.35 | 1,534,028 | -0.04(-0.11%) |
Apr 28, 2021 | 37.52 | 37.65 | 36.38 | 37.39 | 1,209,366 | -0.26(-0.68%) |
Apr 27, 2021 | 37.82 | 38.54 | 37.09 | 37.65 | 1,767,337 | +0.50(+1.34%) |
Apr 26, 2021 | 36.13 | 38.03 | 36.00 | 37.15 | 2,329,042 | +1.53(+4.29%) |
Apr 23, 2021 | 33.81 | 36.30 | 33.52 | 35.62 | 2,250,224 | +2.12(+6.32%) |
Apr 22, 2021 | 34.34 | 34.70 | 33.41 | 33.51 | 813,031 | -0.80(-2.34%) |
Apr 21, 2021 | 33.79 | 35.08 | 33.69 | 34.31 | 872,556 | +0.23(+0.68%) |
Apr 20, 2021 | 35.26 | 35.73 | 32.98 | 34.08 | 1,367,721 | -1.49(-4.18%) |
Apr 19, 2021 | 34.31 | 35.63 | 34.02 | 35.56 | 1,060,819 | +1.11(+3.22%) |
Apr 16, 2021 | 34.51 | 34.55 | 33.46 | 34.46 | 888,138 | +0.15(+0.43%) |
Apr 15, 2021 | 34.03 | 34.45 | 33.16 | 34.31 | 995,266 | +0.50(+1.47%) |
Apr 14, 2021 | 33.13 | 35.03 | 32.96 | 33.81 | 1,855,213 | +1.24(+3.81%) |
Apr 13, 2021 | 33.23 | 33.47 | 32.10 | 32.57 | 876,464 | -0.47(-1.43%) |
Apr 12, 2021 | 31.74 | 33.29 | 31.70 | 33.04 | 1,439,808 | +1.41(+4.44%) |
Apr 09, 2021 | 31.41 | 31.95 | 31.01 | 31.64 | 846,767 | +0.11(+0.34%) |
Apr 08, 2021 | 31.18 | 31.79 | 30.13 | 31.53 | 1,579,315 | +0.57(+1.84%) |
Apr 07, 2021 | 31.41 | 31.56 | 30.31 | 30.96 | 908,823 | -0.18(-0.58%) |
Apr 06, 2021 | 30.41 | 31.46 | 30.36 | 31.14 | 987,192 | +0.64(+2.09%) |
Apr 05, 2021 | 31.00 | 31.09 | 30.20 | 30.50 | 1,068,287 | -0.02(-0.05%) |
Apr 01, 2021 | 30.48 | 30.88 | 29.90 | 30.52 | 1,026,282 | +0.45(+1.48%) |
Mar 31, 2021 | 30.77 | 31.12 | 29.94 | 30.07 | 992,848 | -0.34(-1.11%) |
Mar 30, 2021 | 28.60 | 30.42 | 28.36 | 30.41 | 916,654 | +1.52(+5.26%) |
Mar 29, 2021 | 29.79 | 30.41 | 28.38 | 28.89 | 958,404 | -0.92(-3.08%) |
Mar 26, 2021 | 30.12 | 30.81 | 28.69 | 29.81 | 1,103,217 | +0.19(+0.64%) |
Mar 25, 2021 | 28.11 | 30.11 | 27.66 | 29.62 | 1,816,810 | +0.90(+3.14%) |
Mar 24, 2021 | 31.90 | 32.16 | 28.53 | 28.72 | 1,776,763 | -2.51(-8.05%) |
Mar 23, 2021 | 32.33 | 32.74 | 30.79 | 31.23 | 1,788,412 | -1.82(-5.50%) |
Mar 22, 2021 | 33.72 | 34.05 | 32.56 | 33.05 | 1,321,187 | +0.31(+0.96%) |
Mar 19, 2021 | 32.82 | 33.96 | 32.12 | 32.74 | 1,584,180 | +0.04(+0.13%) |
Mar 18, 2021 | 34.89 | 35.11 | 32.49 | 32.69 | 1,388,618 | -2.21(-6.32%) |
Mar 17, 2021 | 33.89 | 34.99 | 33.38 | 34.90 | 1,232,190 | +0.72(+2.10%) |
Mar 16, 2021 | 35.68 | 35.71 | 33.66 | 34.18 | 1,997,613 | -1.72(-4.79%) |
Mar 15, 2021 | 34.36 | 36.46 | 34.32 | 35.90 | 3,209,646 | +1.33(+3.85%) |
Mar 12, 2021 | 33.94 | 35.46 | 33.81 | 34.57 | 1,760,429 | +0.06(+0.17%) |
Mar 11, 2021 | 32.51 | 35.71 | 32.42 | 34.51 | 4,322,115 | +3.31(+10.62%) |
Mar 10, 2021 | 30.93 | 32.06 | 30.51 | 31.20 | 1,700,034 | +0.96(+3.18%) |
Mar 09, 2021 | 28.96 | 30.36 | 28.63 | 30.24 | 1,629,772 | +1.41(+4.88%) |
Mar 08, 2021 | 27.53 | 29.52 | 27.32 | 28.83 | 2,348,597 | +1.61(+5.92%) |
Mar 05, 2021 | 26.97 | 27.34 | 24.21 | 27.22 | 1,886,895 | +1.00(+3.83%) |
Mar 04, 2021 | 26.88 | 27.21 | 24.88 | 26.22 | 1,744,268 | +0.12(+0.44%) |
Mar 03, 2021 | 26.49 | 27.71 | 25.75 | 26.10 | 1,187,594 | -0.52(-1.95%) |
Mar 02, 2021 | 27.82 | 27.83 | 26.33 | 26.62 | 1,547,547 | -1.05(-3.80%) |
Mar 01, 2021 | 26.66 | 28.61 | 26.30 | 27.67 | 2,101,811 | +1.94(+7.54%) |
Feb 26, 2021 | 27.54 | 27.95 | 25.62 | 25.73 | 4,102,809 | -0.56(-2.13%) |
Feb 25, 2021 | 30.28 | 30.42 | 26.08 | 26.29 | 3,548,931 | -4.27(-13.96%) |
Feb 24, 2021 | 30.00 | 30.80 | 29.39 | 30.56 | 1,456,607 | +0.88(+2.96%) |
Feb 23, 2021 | 29.39 | 30.20 | 28.04 | 29.68 | 1,837,661 | -0.42(-1.39%) |
Feb 22, 2021 | 30.39 | 31.10 | 29.56 | 30.10 | 1,499,301 | -0.30(-0.97%) |
Feb 19, 2021 | 30.39 | 30.99 | 30.21 | 30.39 | 873,326 | +0.27(+0.90%) |
Feb 18, 2021 | 31.50 | 32.35 | 30.04 | 30.12 | 1,281,069 | -1.32(-4.21%) |
Feb 17, 2021 | 30.54 | 31.50 | 29.79 | 31.45 | 1,221,147 | +0.42(+1.35%) |
Feb 16, 2021 | 31.45 | 31.97 | 30.95 | 31.03 | 752,834 | +0.01(+0.03%) |
Feb 12, 2021 | 31.33 | 31.86 | 30.24 | 31.02 | 842,431 | -0.76(-2.38%) |
Feb 11, 2021 | 32.06 | 34.41 | 31.39 | 31.78 | 2,413,337 | +0.04(+0.13%) |
Feb 10, 2021 | 32.27 | 32.77 | 30.91 | 31.73 | 1,141,252 | -0.76(-2.33%) |
Feb 09, 2021 | 32.21 | 32.78 | 31.50 | 32.49 | 837,917 | +0.07(+0.23%) |
Feb 08, 2021 | 32.88 | 33.50 | 31.61 | 32.42 | 1,512,947 | -0.24(-0.73%) |
Feb 05, 2021 | 32.89 | 33.05 | 31.80 | 32.66 | 1,412,647 | +0.07(+0.23%) |
Feb 04, 2021 | 30.83 | 32.80 | 30.76 | 32.58 | 1,977,879 | +1.90(+6.19%) |
Feb 03, 2021 | 30.12 | 30.99 | 29.34 | 30.68 | 1,126,376 | +1.11(+3.75%) |
Feb 02, 2021 | 29.01 | 30.36 | 28.90 | 29.57 | 1,423,905 | +1.29(+4.56%) |