Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.09 | 32.28 | 31.81 | 31.90 | 477,700 | -0.26(-0.81%) |
Apr 29, 2021 | 32.93 | 33.36 | 32.15 | 32.16 | 486,894 | -0.84(-2.55%) |
Apr 28, 2021 | 34.03 | 34.53 | 32.97 | 33.00 | 538,966 | -0.91(-2.68%) |
Apr 27, 2021 | 34.76 | 34.88 | 33.91 | 33.91 | 208,340 | -0.85(-2.45%) |
Apr 26, 2021 | 34.41 | 34.83 | 34.36 | 34.76 | 147,227 | +0.48(+1.40%) |
Apr 23, 2021 | 34.37 | 34.50 | 33.86 | 34.28 | 151,000 | -0.16(-0.46%) |
Apr 22, 2021 | 35.50 | 35.88 | 34.27 | 34.44 | 364,066 | -1.00(-2.82%) |
Apr 21, 2021 | 35.32 | 35.78 | 35.32 | 35.44 | 149,221 | -0.08(-0.23%) |
Apr 20, 2021 | 35.83 | 35.92 | 35.38 | 35.52 | 313,065 | -0.28(-0.78%) |
Apr 19, 2021 | 35.82 | 35.88 | 35.51 | 35.80 | 347,716 | +0.12(+0.34%) |
Apr 16, 2021 | 35.50 | 35.71 | 35.37 | 35.68 | 290,300 | +0.34(+0.96%) |
Apr 15, 2021 | 34.96 | 35.40 | 34.94 | 35.34 | 640,131 | +0.61(+1.76%) |
Apr 14, 2021 | 34.79 | 35.03 | 34.60 | 34.73 | 153,732 | -0.06(-0.17%) |
Apr 13, 2021 | 35.08 | 35.15 | 34.60 | 34.79 | 173,854 | -0.05(-0.14%) |
Apr 12, 2021 | 34.85 | 35.19 | 34.61 | 34.84 | 237,081 | -0.19(-0.54%) |
Apr 09, 2021 | 34.76 | 35.03 | 34.60 | 35.03 | 232,100 | +0.12(+0.34%) |
Apr 08, 2021 | 34.52 | 34.91 | 34.43 | 34.91 | 218,815 | +0.67(+1.96%) |
Apr 07, 2021 | 34.22 | 34.43 | 34.09 | 34.24 | 241,994 | -0.06(-0.17%) |
Apr 06, 2021 | 34.47 | 34.48 | 34.05 | 34.30 | 249,871 | +0.16(+0.47%) |
Apr 05, 2021 | 34.34 | 34.69 | 33.98 | 34.14 | 282,858 | -0.16(-0.47%) |
Apr 01, 2021 | 34.52 | 34.58 | 34.17 | 34.30 | 880,900 | +0.05(+0.15%) |
Mar 31, 2021 | 34.30 | 34.64 | 33.95 | 34.25 | 312,953 | +0.37(+1.08%) |
Mar 30, 2021 | 33.74 | 33.92 | 33.44 | 33.88 | 213,505 | +0.28(+0.85%) |
Mar 29, 2021 | 33.71 | 34.07 | 33.48 | 33.60 | 672,940 | +0.01(+0.03%) |
Mar 26, 2021 | 33.11 | 33.75 | 33.10 | 33.59 | 276,000 | +0.60(+1.82%) |
Mar 25, 2021 | 32.90 | 33.47 | 32.83 | 32.99 | 194,391 | -0.38(-1.14%) |
Mar 24, 2021 | 33.36 | 33.92 | 33.27 | 33.37 | 884,345 | +0.04(+0.12%) |
Mar 23, 2021 | 33.90 | 33.90 | 33.24 | 33.33 | 802,664 | -0.72(-2.11%) |
Mar 22, 2021 | 34.31 | 34.31 | 33.83 | 34.05 | 424,130 | -0.25(-0.73%) |
Mar 19, 2021 | 34.14 | 34.52 | 33.91 | 34.30 | 337,500 | +0.06(+0.18%) |
Mar 18, 2021 | 34.25 | 34.54 | 34.02 | 34.24 | 458,323 | -0.44(-1.27%) |
Mar 17, 2021 | 33.70 | 34.68 | 33.69 | 34.68 | 431,704 | +0.54(+1.58%) |
Mar 16, 2021 | 34.19 | 34.55 | 33.84 | 34.14 | 542,382 | -0.14(-0.41%) |
Mar 15, 2021 | 34.26 | 34.58 | 34.01 | 34.28 | 626,321 | +0.22(+0.65%) |
Mar 12, 2021 | 34.25 | 34.25 | 33.78 | 34.06 | 252,100 | -0.43(-1.25%) |
Mar 11, 2021 | 34.54 | 34.58 | 34.20 | 34.49 | 420,454 | +0.54(+1.59%) |
Mar 10, 2021 | 33.78 | 34.23 | 33.49 | 33.95 | 661,632 | +0.93(+2.82%) |
Mar 09, 2021 | 32.44 | 33.15 | 32.43 | 33.02 | 314,777 | +0.95(+2.96%) |
Mar 08, 2021 | 32.14 | 32.30 | 31.87 | 32.07 | 512,655 | -0.27(-0.83%) |
Mar 05, 2021 | 32.79 | 33.05 | 31.73 | 32.34 | 543,000 | +0.13(+0.40%) |
Mar 04, 2021 | 33.07 | 33.32 | 32.17 | 32.21 | 689,974 | -1.06(-3.19%) |
Mar 03, 2021 | 32.68 | 33.38 | 32.52 | 33.27 | 413,292 | +0.78(+2.40%) |
Mar 02, 2021 | 32.41 | 32.76 | 32.35 | 32.49 | 514,700 | +0.05(+0.15%) |
Mar 01, 2021 | 32.46 | 32.61 | 32.18 | 32.44 | 453,359 | +1.03(+3.28%) |
Feb 26, 2021 | 32.34 | 32.41 | 31.24 | 31.41 | 795,300 | -0.91(-2.82%) |
Feb 25, 2021 | 33.15 | 33.22 | 32.25 | 32.32 | 580,201 | -1.01(-3.03%) |
Feb 24, 2021 | 32.56 | 33.52 | 32.56 | 33.33 | 692,878 | +0.70(+2.15%) |
Feb 23, 2021 | 32.59 | 32.74 | 32.05 | 32.63 | 445,182 | +0.15(+0.46%) |
Feb 22, 2021 | 32.56 | 33.09 | 32.48 | 32.48 | 564,003 | -0.68(-2.05%) |
Feb 19, 2021 | 32.90 | 33.20 | 32.78 | 33.16 | 669,300 | +0.81(+2.50%) |
Feb 18, 2021 | 32.38 | 32.53 | 32.13 | 32.35 | 254,051 | -0.37(-1.13%) |
Feb 17, 2021 | 32.82 | 32.82 | 32.40 | 32.72 | 159,175 | -0.15(-0.46%) |
Feb 16, 2021 | 33.00 | 33.27 | 32.82 | 32.87 | 308,332 | +0.45(+1.39%) |
Feb 12, 2021 | 32.17 | 32.62 | 32.16 | 32.42 | 235,400 | +0.38(+1.19%) |
Feb 11, 2021 | 32.27 | 32.29 | 31.77 | 32.04 | 262,473 | +0.04(+0.12%) |
Feb 10, 2021 | 32.08 | 32.08 | 31.66 | 32.00 | 148,553 | +0.38(+1.20%) |
Feb 09, 2021 | 31.41 | 31.85 | 31.27 | 31.62 | 330,051 | +0.20(+0.64%) |
Feb 08, 2021 | 31.02 | 31.49 | 31.02 | 31.42 | 492,827 | +0.32(+1.03%) |
Feb 05, 2021 | 30.97 | 31.10 | 30.76 | 31.10 | 395,400 | +0.49(+1.60%) |
Feb 04, 2021 | 30.63 | 30.76 | 30.26 | 30.61 | 776,918 | +0.03(+0.10%) |
Feb 03, 2021 | 30.70 | 30.99 | 30.56 | 30.58 | 118,640 | -0.07(-0.23%) |
Feb 02, 2021 | 30.70 | 31.04 | 30.60 | 30.65 | 288,631 | +0.13(+0.43%) |