Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.22 | 34.57 | 33.43 | 33.49 | 4,978,925 | -1.07(-3.09%) |
Apr 29, 2021 | 34.79 | 35.02 | 33.82 | 34.56 | 6,566,144 | +0.13(+0.39%) |
Apr 28, 2021 | 33.69 | 34.51 | 33.63 | 34.42 | 6,391,158 | +0.58(+1.72%) |
Apr 27, 2021 | 32.86 | 34.31 | 32.86 | 33.84 | 9,463,092 | +0.73(+2.21%) |
Apr 26, 2021 | 32.46 | 33.57 | 32.37 | 33.11 | 4,910,371 | +0.79(+2.44%) |
Apr 23, 2021 | 31.75 | 32.39 | 31.33 | 32.32 | 3,380,807 | +0.85(+2.69%) |
Apr 22, 2021 | 31.78 | 32.21 | 31.30 | 31.47 | 4,023,843 | -0.30(-0.96%) |
Apr 21, 2021 | 30.56 | 31.81 | 30.02 | 31.78 | 3,754,083 | +1.11(+3.63%) |
Apr 20, 2021 | 30.99 | 31.14 | 29.96 | 30.66 | 4,612,721 | -0.50(-1.59%) |
Apr 19, 2021 | 31.92 | 32.00 | 30.70 | 31.16 | 4,665,763 | -0.70(-2.18%) |
Apr 16, 2021 | 32.04 | 32.43 | 31.58 | 31.85 | 3,793,336 | +0.31(+1.00%) |
Apr 15, 2021 | 31.91 | 31.97 | 31.11 | 31.54 | 3,722,040 | -0.19(-0.60%) |
Apr 14, 2021 | 30.88 | 32.25 | 30.71 | 31.73 | 5,606,835 | +1.03(+3.35%) |
Apr 13, 2021 | 30.70 | 31.02 | 29.86 | 30.70 | 4,915,085 | +0.46(+1.51%) |
Apr 12, 2021 | 30.32 | 30.64 | 29.92 | 30.24 | 5,468,950 | +0.29(+0.95%) |
Apr 09, 2021 | 29.50 | 30.07 | 29.35 | 29.96 | 4,834,902 | +0.41(+1.39%) |
Apr 08, 2021 | 29.32 | 29.58 | 28.65 | 29.55 | 5,735,716 | +0.23(+0.78%) |
Apr 07, 2021 | 29.44 | 29.62 | 28.84 | 29.32 | 3,894,204 | -0.15(-0.52%) |
Apr 06, 2021 | 29.59 | 30.16 | 29.18 | 29.47 | 7,547,728 | -0.11(-0.39%) |
Apr 05, 2021 | 30.81 | 30.88 | 29.49 | 29.59 | 5,611,652 | -0.17(-0.58%) |
Apr 01, 2021 | 30.42 | 30.69 | 29.25 | 29.76 | 5,156,248 | -0.33(-1.11%) |
Mar 31, 2021 | 29.80 | 30.63 | 29.13 | 30.09 | 7,769,031 | +0.26(+0.86%) |
Mar 30, 2021 | 29.54 | 29.99 | 28.97 | 29.83 | 4,016,317 | +0.04(+0.13%) |
Mar 29, 2021 | 29.74 | 31.40 | 29.59 | 29.80 | 8,843,772 | +0.14(+0.48%) |
Mar 26, 2021 | 29.72 | 30.02 | 28.90 | 29.65 | 6,395,937 | +0.36(+1.23%) |
Mar 25, 2021 | 28.22 | 29.51 | 27.70 | 29.29 | 7,512,049 | +0.53(+1.85%) |
Mar 24, 2021 | 29.49 | 29.75 | 28.75 | 28.76 | 6,929,349 | -0.33(-1.15%) |
Mar 23, 2021 | 30.22 | 30.59 | 28.61 | 29.09 | 7,795,107 | -1.70(-5.53%) |
Mar 22, 2021 | 31.79 | 31.83 | 30.55 | 30.80 | 6,777,446 | -0.91(-2.88%) |
Mar 19, 2021 | 31.86 | 31.98 | 30.77 | 31.71 | 8,489,783 | -0.16(-0.51%) |
Mar 18, 2021 | 32.25 | 33.51 | 31.70 | 31.87 | 8,692,205 | -0.38(-1.18%) |
Mar 17, 2021 | 31.29 | 32.33 | 31.06 | 32.25 | 4,620,909 | +0.81(+2.57%) |
Mar 16, 2021 | 32.36 | 32.59 | 31.36 | 31.44 | 4,635,856 | -1.15(-3.53%) |
Mar 15, 2021 | 32.49 | 32.91 | 31.91 | 32.59 | 6,347,944 | +0.99(+3.13%) |
Mar 12, 2021 | 31.89 | 32.36 | 31.03 | 31.60 | 4,470,380 | -0.24(-0.75%) |
Mar 11, 2021 | 31.99 | 32.47 | 31.51 | 31.84 | 7,052,848 | +0.37(+1.18%) |
Mar 10, 2021 | 29.52 | 31.47 | 29.44 | 31.47 | 8,883,250 | +2.17(+7.41%) |
Mar 09, 2021 | 29.50 | 29.74 | 28.58 | 29.30 | 4,948,976 | +0.08(+0.26%) |
Mar 08, 2021 | 28.75 | 29.72 | 28.57 | 29.22 | 4,951,059 | +0.60(+2.10%) |
Mar 05, 2021 | 28.66 | 28.84 | 26.70 | 28.62 | 6,912,465 | +0.48(+1.69%) |
Mar 04, 2021 | 29.86 | 30.04 | 26.92 | 28.15 | 8,442,906 | -1.89(-6.31%) |
Mar 03, 2021 | 29.92 | 31.19 | 29.92 | 30.04 | 6,753,542 | +0.36(+1.22%) |
Mar 02, 2021 | 29.35 | 30.61 | 29.34 | 29.68 | 6,460,727 | +0.49(+1.69%) |
Mar 01, 2021 | 28.86 | 29.51 | 28.74 | 29.19 | 4,920,679 | +1.25(+4.46%) |
Feb 26, 2021 | 29.07 | 29.27 | 26.99 | 27.94 | 7,669,544 | -1.31(-4.48%) |
Feb 25, 2021 | 30.52 | 30.96 | 29.04 | 29.25 | 10,332,121 | -1.27(-4.17%) |
Feb 24, 2021 | 28.08 | 31.58 | 28.08 | 30.53 | 12,563,509 | +2.46(+8.77%) |
Feb 23, 2021 | 28.30 | 28.30 | 26.51 | 28.07 | 6,661,730 | -0.16(-0.57%) |
Feb 22, 2021 | 27.68 | 29.35 | 27.61 | 28.23 | 9,149,084 | +0.59(+2.13%) |
Feb 19, 2021 | 27.22 | 28.12 | 26.58 | 27.64 | 9,594,085 | +1.36(+5.17%) |
Feb 18, 2021 | 28.77 | 29.42 | 25.88 | 26.28 | 13,087,780 | -2.64(-9.14%) |
Feb 17, 2021 | 28.70 | 29.37 | 27.89 | 28.92 | 5,987,207 | -0.21(-0.72%) |
Feb 16, 2021 | 28.33 | 29.51 | 28.30 | 29.13 | 8,506,702 | +1.31(+4.71%) |
Feb 12, 2021 | 26.40 | 27.91 | 26.26 | 27.82 | 6,374,206 | +1.35(+5.10%) |
Feb 11, 2021 | 26.57 | 26.77 | 26.13 | 26.47 | 4,932,961 | -0.04(-0.14%) |
Feb 10, 2021 | 26.87 | 26.99 | 25.44 | 26.51 | 6,033,399 | -0.09(-0.32%) |
Feb 09, 2021 | 27.66 | 27.71 | 26.58 | 26.59 | 4,527,821 | -1.05(-3.82%) |
Feb 08, 2021 | 26.85 | 27.84 | 26.66 | 27.65 | 5,244,922 | +1.37(+5.21%) |
Feb 05, 2021 | 26.36 | 26.55 | 25.84 | 26.28 | 4,275,740 | +0.19(+0.73%) |
Feb 04, 2021 | 26.21 | 26.52 | 25.85 | 26.09 | 3,907,194 | -0.15(-0.58%) |
Feb 03, 2021 | 25.97 | 26.69 | 25.91 | 26.24 | 4,477,655 | +0.32(+1.25%) |
Feb 02, 2021 | 25.86 | 26.22 | 25.19 | 25.92 | 3,370,608 | +0.39(+1.53%) |