Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 35.23 | 36.20 | 34.83 | 35.00 | 1,811,100 | -0.67(-1.88%) |
Apr 29, 2021 | 36.34 | 36.78 | 35.40 | 35.67 | 1,500,163 | -0.06(-0.17%) |
Apr 28, 2021 | 34.78 | 36.14 | 34.69 | 35.73 | 1,994,086 | +1.14(+3.30%) |
Apr 27, 2021 | 34.39 | 34.77 | 34.01 | 34.59 | 1,193,700 | +0.21(+0.61%) |
Apr 26, 2021 | 34.09 | 34.50 | 33.91 | 34.38 | 1,051,226 | +0.29(+0.85%) |
Apr 23, 2021 | 33.48 | 34.26 | 33.09 | 34.09 | 1,971,000 | +0.81(+2.43%) |
Apr 22, 2021 | 34.57 | 34.57 | 33.26 | 33.28 | 1,865,573 | -1.19(-3.45%) |
Apr 21, 2021 | 33.26 | 34.71 | 33.10 | 34.47 | 1,228,314 | +0.72(+2.13%) |
Apr 20, 2021 | 34.66 | 34.73 | 33.06 | 33.75 | 1,481,841 | -1.12(-3.21%) |
Apr 19, 2021 | 35.55 | 35.82 | 34.52 | 34.87 | 1,493,582 | -0.61(-1.72%) |
Apr 16, 2021 | 35.68 | 36.23 | 34.87 | 35.48 | 1,641,500 | +0.07(+0.20%) |
Apr 15, 2021 | 35.34 | 35.62 | 34.48 | 35.41 | 1,515,998 | -0.05(-0.14%) |
Apr 14, 2021 | 35.18 | 36.60 | 35.01 | 35.46 | 3,295,409 | +0.82(+2.37%) |
Apr 13, 2021 | 34.50 | 34.79 | 34.29 | 34.64 | 1,523,054 | +0.00(+0.00%) |
Apr 12, 2021 | 35.32 | 35.98 | 34.55 | 34.64 | 1,835,625 | -0.53(-1.51%) |
Apr 09, 2021 | 35.92 | 36.37 | 35.11 | 35.17 | 1,451,200 | -0.68(-1.90%) |
Apr 08, 2021 | 36.51 | 36.51 | 35.32 | 35.85 | 1,912,434 | -1.00(-2.71%) |
Apr 07, 2021 | 36.81 | 37.13 | 36.28 | 36.85 | 1,283,059 | -0.08(-0.22%) |
Apr 06, 2021 | 37.12 | 38.08 | 36.64 | 36.93 | 1,316,477 | -0.06(-0.16%) |
Apr 05, 2021 | 37.93 | 38.23 | 36.72 | 36.99 | 1,847,091 | -1.03(-2.71%) |
Apr 01, 2021 | 35.98 | 38.09 | 35.84 | 38.02 | 2,845,000 | +2.24(+6.26%) |
Mar 31, 2021 | 35.91 | 36.12 | 35.34 | 35.78 | 1,605,666 | -0.27(-0.75%) |
Mar 30, 2021 | 35.90 | 36.91 | 35.90 | 36.05 | 1,508,857 | -0.05(-0.14%) |
Mar 29, 2021 | 36.28 | 36.78 | 35.60 | 36.10 | 1,177,242 | -0.83(-2.25%) |
Mar 26, 2021 | 37.61 | 37.90 | 35.95 | 36.93 | 1,953,400 | +0.25(+0.68%) |
Mar 25, 2021 | 34.90 | 36.92 | 34.24 | 36.68 | 2,070,471 | +0.95(+2.66%) |
Mar 24, 2021 | 35.90 | 36.94 | 35.62 | 35.73 | 2,287,508 | +0.71(+2.03%) |
Mar 23, 2021 | 34.86 | 35.77 | 34.00 | 35.02 | 3,482,575 | -0.83(-2.32%) |
Mar 22, 2021 | 36.05 | 36.35 | 35.02 | 35.85 | 1,981,392 | -0.44(-1.21%) |
Mar 19, 2021 | 36.34 | 37.13 | 35.74 | 36.29 | 4,101,000 | +0.29(+0.81%) |
Mar 18, 2021 | 38.35 | 38.60 | 35.91 | 36.00 | 2,875,159 | -2.63(-6.81%) |
Mar 17, 2021 | 39.17 | 39.25 | 37.69 | 38.63 | 3,532,862 | -0.43(-1.10%) |
Mar 16, 2021 | 39.82 | 39.90 | 38.67 | 39.06 | 1,823,913 | -1.47(-3.63%) |
Mar 15, 2021 | 41.04 | 41.47 | 39.79 | 40.53 | 1,710,716 | -0.51(-1.24%) |
Mar 12, 2021 | 41.62 | 41.74 | 40.49 | 41.04 | 1,640,600 | -0.23(-0.56%) |
Mar 11, 2021 | 40.85 | 42.39 | 40.67 | 41.27 | 1,726,831 | +0.30(+0.73%) |
Mar 10, 2021 | 38.90 | 41.31 | 38.76 | 40.97 | 1,793,105 | +2.16(+5.57%) |
Mar 09, 2021 | 40.17 | 41.10 | 38.73 | 38.81 | 2,423,337 | -1.82(-4.48%) |
Mar 08, 2021 | 40.48 | 41.70 | 39.56 | 40.63 | 1,693,571 | +0.66(+1.65%) |
Mar 05, 2021 | 40.00 | 40.52 | 38.64 | 39.97 | 1,974,300 | +0.98(+2.51%) |
Mar 04, 2021 | 39.31 | 40.46 | 38.06 | 38.99 | 2,697,539 | -0.04(-0.10%) |
Mar 03, 2021 | 37.55 | 40.07 | 37.40 | 39.03 | 2,726,665 | +2.05(+5.54%) |
Mar 02, 2021 | 38.00 | 38.54 | 36.95 | 36.98 | 1,773,189 | -1.20(-3.14%) |
Mar 01, 2021 | 38.72 | 38.93 | 37.21 | 38.18 | 2,145,470 | +0.30(+0.79%) |
Feb 26, 2021 | 37.55 | 38.56 | 35.96 | 37.88 | 3,294,200 | -0.18(-0.47%) |
Feb 25, 2021 | 38.39 | 38.55 | 36.83 | 38.06 | 2,128,105 | -0.04(-0.10%) |
Feb 24, 2021 | 38.72 | 38.98 | 37.44 | 38.10 | 3,076,775 | -0.57(-1.49%) |
Feb 23, 2021 | 38.15 | 39.08 | 36.38 | 38.67 | 3,150,509 | +1.12(+2.98%) |
Feb 22, 2021 | 36.40 | 38.42 | 36.36 | 37.55 | 2,953,876 | +1.30(+3.58%) |
Feb 19, 2021 | 33.23 | 36.38 | 33.11 | 36.26 | 3,586,178 | +3.24(+9.81%) |
Feb 18, 2021 | 33.21 | 33.49 | 32.33 | 33.02 | 1,627,431 | -0.39(-1.16%) |
Feb 17, 2021 | 33.55 | 33.80 | 32.67 | 33.40 | 1,550,911 | +0.36(+1.08%) |
Feb 16, 2021 | 32.15 | 33.29 | 31.96 | 33.05 | 1,688,523 | +1.59(+5.04%) |
Feb 12, 2021 | 30.65 | 31.50 | 30.65 | 31.46 | 1,496,435 | +0.44(+1.41%) |
Feb 11, 2021 | 31.00 | 31.44 | 30.34 | 31.02 | 1,866,822 | -0.42(-1.32%) |
Feb 10, 2021 | 31.03 | 31.53 | 30.50 | 31.44 | 1,492,685 | +0.41(+1.31%) |
Feb 09, 2021 | 31.42 | 31.50 | 30.51 | 31.03 | 1,817,098 | -0.60(-1.91%) |
Feb 08, 2021 | 30.34 | 31.85 | 30.18 | 31.64 | 2,485,064 | +1.71(+5.73%) |
Feb 05, 2021 | 30.36 | 30.68 | 29.80 | 29.92 | 1,927,160 | +0.11(+0.37%) |
Feb 04, 2021 | 29.50 | 29.95 | 29.18 | 29.82 | 2,022,142 | +0.66(+2.28%) |
Feb 03, 2021 | 28.03 | 29.27 | 27.97 | 29.15 | 1,988,155 | +1.17(+4.18%) |
Feb 02, 2021 | 28.47 | 28.87 | 27.83 | 27.98 | 2,330,759 | +0.23(+0.82%) |