Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.20 | 33.69 | 32.05 | 33.56 | 13,816,629 | -0.75(-2.19%) |
Apr 29, 2021 | 34.86 | 35.11 | 34.00 | 34.32 | 6,594,269 | -0.11(-0.33%) |
Apr 28, 2021 | 34.05 | 34.73 | 34.03 | 34.43 | 7,463,045 | +0.34(+0.99%) |
Apr 27, 2021 | 34.14 | 34.52 | 33.80 | 34.09 | 6,828,881 | +0.47(+1.39%) |
Apr 26, 2021 | 34.00 | 34.31 | 33.53 | 33.62 | 7,529,472 | +0.55(+1.68%) |
Apr 23, 2021 | 33.07 | 33.35 | 32.90 | 33.07 | 5,655,476 | +0.32(+0.98%) |
Apr 22, 2021 | 33.06 | 33.27 | 32.65 | 32.75 | 5,959,666 | -0.32(-0.97%) |
Apr 21, 2021 | 33.24 | 33.33 | 32.88 | 33.07 | 5,348,240 | -0.16(-0.47%) |
Apr 20, 2021 | 33.51 | 33.95 | 32.98 | 33.22 | 5,072,440 | -0.43(-1.29%) |
Apr 19, 2021 | 34.11 | 34.44 | 33.57 | 33.66 | 5,249,821 | -0.38(-1.12%) |
Apr 16, 2021 | 33.59 | 34.18 | 33.57 | 34.04 | 4,510,242 | +0.70(+2.10%) |
Apr 15, 2021 | 33.13 | 33.54 | 32.98 | 33.34 | 3,976,609 | +0.42(+1.29%) |
Apr 14, 2021 | 32.35 | 33.32 | 32.18 | 32.91 | 5,149,220 | +0.52(+1.60%) |
Apr 13, 2021 | 32.34 | 32.44 | 32.03 | 32.39 | 4,624,904 | +0.10(+0.29%) |
Apr 12, 2021 | 32.53 | 32.72 | 31.91 | 32.30 | 4,733,259 | -0.20(-0.61%) |
Apr 09, 2021 | 32.03 | 32.59 | 31.97 | 32.50 | 3,983,138 | +0.44(+1.38%) |
Apr 08, 2021 | 31.89 | 32.22 | 31.77 | 32.06 | 3,116,649 | +0.17(+0.54%) |
Apr 07, 2021 | 32.18 | 32.26 | 31.55 | 31.88 | 5,275,928 | -0.27(-0.83%) |
Apr 06, 2021 | 31.77 | 32.27 | 31.65 | 32.15 | 5,462,770 | +0.35(+1.09%) |
Apr 05, 2021 | 32.04 | 32.27 | 31.61 | 31.80 | 6,397,866 | -0.09(-0.27%) |
Apr 01, 2021 | 31.16 | 31.93 | 31.08 | 31.89 | 4,382,711 | +1.07(+3.48%) |
Mar 31, 2021 | 30.62 | 31.35 | 30.48 | 30.82 | 4,938,898 | +0.13(+0.42%) |
Mar 30, 2021 | 30.53 | 30.92 | 30.26 | 30.69 | 2,677,733 | +0.21(+0.68%) |
Mar 29, 2021 | 30.58 | 31.02 | 30.13 | 30.48 | 3,254,294 | -0.20(-0.65%) |
Mar 26, 2021 | 30.30 | 30.74 | 30.02 | 30.68 | 4,555,640 | +0.56(+1.87%) |
Mar 25, 2021 | 29.14 | 30.17 | 28.94 | 30.12 | 4,444,491 | +0.85(+2.90%) |
Mar 24, 2021 | 29.11 | 29.86 | 29.01 | 29.27 | 4,071,787 | +0.22(+0.74%) |
Mar 23, 2021 | 29.90 | 30.31 | 28.93 | 29.05 | 3,746,148 | -0.63(-2.13%) |
Mar 22, 2021 | 29.25 | 29.88 | 28.95 | 29.68 | 4,283,734 | +0.36(+1.21%) |
Mar 19, 2021 | 29.77 | 30.00 | 29.26 | 29.33 | 8,476,399 | -0.51(-1.71%) |
Mar 18, 2021 | 31.14 | 31.22 | 29.75 | 29.84 | 4,500,387 | -1.45(-4.65%) |
Mar 17, 2021 | 30.73 | 31.29 | 30.39 | 31.29 | 5,664,836 | +0.45(+1.46%) |
Mar 16, 2021 | 31.21 | 31.25 | 30.78 | 30.84 | 4,342,766 | -0.40(-1.27%) |
Mar 15, 2021 | 30.99 | 31.26 | 30.43 | 31.24 | 4,215,617 | +0.16(+0.50%) |
Mar 12, 2021 | 30.93 | 31.12 | 30.60 | 31.09 | 5,517,896 | +0.21(+0.67%) |
Mar 11, 2021 | 30.74 | 31.31 | 30.71 | 30.88 | 4,396,498 | +0.11(+0.37%) |
Mar 10, 2021 | 29.99 | 31.01 | 29.99 | 30.77 | 4,221,764 | +1.00(+3.34%) |
Mar 09, 2021 | 29.75 | 30.09 | 29.70 | 29.77 | 4,656,675 | +0.30(+1.03%) |
Mar 08, 2021 | 29.38 | 30.08 | 29.16 | 29.47 | 4,291,731 | +0.24(+0.83%) |
Mar 05, 2021 | 28.65 | 29.30 | 27.52 | 29.23 | 7,709,598 | +0.82(+2.90%) |
Mar 04, 2021 | 28.84 | 29.36 | 27.99 | 28.40 | 7,406,962 | -0.48(-1.65%) |
Mar 03, 2021 | 29.24 | 29.42 | 28.71 | 28.88 | 6,026,813 | -0.22(-0.77%) |
Mar 02, 2021 | 30.14 | 30.14 | 29.09 | 29.10 | 6,756,062 | -1.09(-3.62%) |
Mar 01, 2021 | 29.65 | 30.60 | 29.65 | 30.20 | 5,610,341 | +1.02(+3.51%) |
Feb 26, 2021 | 29.61 | 29.98 | 29.05 | 29.17 | 7,692,922 | -0.47(-1.60%) |
Feb 25, 2021 | 30.77 | 31.20 | 29.58 | 29.65 | 7,652,092 | -1.27(-4.12%) |
Feb 24, 2021 | 30.02 | 30.99 | 30.01 | 30.92 | 5,865,999 | +0.75(+2.48%) |
Feb 23, 2021 | 30.60 | 30.62 | 29.71 | 30.17 | 5,650,357 | -0.39(-1.27%) |
Feb 22, 2021 | 30.17 | 30.88 | 29.98 | 30.56 | 5,989,044 | +0.42(+1.40%) |
Feb 19, 2021 | 29.21 | 30.47 | 29.12 | 30.14 | 4,895,707 | +1.02(+3.49%) |
Feb 18, 2021 | 29.41 | 29.50 | 28.92 | 29.12 | 3,988,957 | -0.30(-1.02%) |
Feb 17, 2021 | 29.90 | 30.02 | 29.12 | 29.42 | 3,694,235 | -0.63(-2.09%) |
Feb 16, 2021 | 30.28 | 30.68 | 29.91 | 30.05 | 4,965,248 | -0.13(-0.43%) |
Feb 12, 2021 | 29.34 | 30.26 | 29.28 | 30.18 | 5,643,427 | +0.68(+2.31%) |
Feb 11, 2021 | 29.69 | 29.73 | 29.07 | 29.50 | 3,695,141 | -0.13(-0.44%) |
Feb 10, 2021 | 29.95 | 30.00 | 29.43 | 29.63 | 3,561,920 | -0.15(-0.49%) |
Feb 09, 2021 | 30.27 | 30.34 | 29.75 | 29.77 | 4,390,204 | -0.51(-1.68%) |
Feb 08, 2021 | 29.83 | 30.31 | 29.65 | 30.28 | 5,193,692 | +0.65(+2.21%) |
Feb 05, 2021 | 29.42 | 29.77 | 29.15 | 29.63 | 4,522,544 | +0.38(+1.30%) |
Feb 04, 2021 | 29.21 | 29.55 | 28.89 | 29.25 | 5,623,335 | -0.03(-0.09%) |
Feb 03, 2021 | 28.02 | 29.30 | 27.84 | 29.28 | 10,254,194 | +1.33(+4.75%) |
Feb 02, 2021 | 27.78 | 28.00 | 27.35 | 27.95 | 4,768,827 | +0.35(+1.28%) |