Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 31.67 | 31.79 | 31.13 | 31.24 | 823,195 | -0.73(-2.28%) |
Apr 29, 2021 | 32.55 | 32.55 | 31.65 | 31.97 | 846,739 | -0.31(-0.95%) |
Apr 28, 2021 | 32.58 | 32.66 | 32.04 | 32.28 | 955,667 | -0.30(-0.92%) |
Apr 27, 2021 | 32.41 | 32.63 | 31.88 | 32.58 | 1,237,666 | +0.36(+1.11%) |
Apr 26, 2021 | 32.15 | 32.34 | 31.69 | 32.22 | 1,119,007 | +0.41(+1.30%) |
Apr 23, 2021 | 31.11 | 31.88 | 30.78 | 31.81 | 905,749 | +0.87(+2.80%) |
Apr 22, 2021 | 31.27 | 31.53 | 30.61 | 30.94 | 1,051,821 | +0.14(+0.45%) |
Apr 21, 2021 | 30.11 | 30.86 | 29.84 | 30.80 | 1,078,195 | +0.69(+2.29%) |
Apr 20, 2021 | 29.47 | 30.38 | 29.30 | 30.11 | 1,495,540 | +0.64(+2.17%) |
Apr 19, 2021 | 31.38 | 31.52 | 29.45 | 29.47 | 1,896,790 | -2.16(-6.84%) |
Apr 16, 2021 | 31.16 | 31.76 | 30.54 | 31.64 | 10,323,564 | +0.47(+1.51%) |
Apr 15, 2021 | 31.41 | 31.59 | 30.63 | 31.17 | 1,381,585 | -0.02(-0.05%) |
Apr 14, 2021 | 31.57 | 32.23 | 30.89 | 31.18 | 1,401,261 | +0.06(+0.18%) |
Apr 13, 2021 | 30.54 | 31.25 | 30.13 | 31.13 | 1,722,094 | +0.42(+1.37%) |
Apr 12, 2021 | 31.48 | 31.48 | 30.42 | 30.71 | 1,364,497 | -0.75(-2.37%) |
Apr 09, 2021 | 30.71 | 31.72 | 30.62 | 31.45 | 1,463,142 | +0.62(+2.00%) |
Apr 08, 2021 | 29.98 | 30.88 | 29.51 | 30.83 | 1,437,854 | +1.22(+4.13%) |
Apr 07, 2021 | 30.79 | 30.90 | 28.98 | 29.61 | 2,396,721 | -1.17(-3.79%) |
Apr 06, 2021 | 29.56 | 31.06 | 29.21 | 30.78 | 1,877,697 | +1.28(+4.34%) |
Apr 05, 2021 | 30.91 | 31.12 | 29.25 | 29.50 | 2,715,074 | -1.00(-3.27%) |
Apr 01, 2021 | 30.13 | 30.66 | 29.66 | 30.49 | 2,518,821 | +0.81(+2.73%) |
Mar 31, 2021 | 29.16 | 30.21 | 28.49 | 29.68 | 2,807,403 | +1.22(+4.27%) |
Mar 30, 2021 | 27.22 | 28.50 | 27.11 | 28.47 | 1,073,476 | +1.22(+4.49%) |
Mar 29, 2021 | 27.18 | 27.67 | 26.59 | 27.24 | 957,779 | +0.09(+0.33%) |
Mar 26, 2021 | 26.85 | 27.45 | 26.53 | 27.16 | 1,173,031 | +0.52(+1.95%) |
Mar 25, 2021 | 26.30 | 26.64 | 25.62 | 26.64 | 1,892,848 | -0.07(-0.27%) |
Mar 24, 2021 | 27.14 | 27.40 | 26.47 | 26.71 | 1,370,283 | -0.38(-1.41%) |
Mar 23, 2021 | 27.55 | 27.75 | 26.90 | 27.09 | 2,003,625 | -0.16(-0.59%) |
Mar 22, 2021 | 26.47 | 27.34 | 26.43 | 27.25 | 1,201,588 | +0.84(+3.19%) |
Mar 19, 2021 | 26.73 | 27.15 | 26.18 | 26.41 | 3,401,124 | -0.34(-1.27%) |
Mar 18, 2021 | 27.92 | 28.21 | 26.69 | 26.75 | 1,503,832 | -1.56(-5.52%) |
Mar 17, 2021 | 29.21 | 29.50 | 27.96 | 28.31 | 1,678,547 | -1.20(-4.06%) |
Mar 16, 2021 | 30.46 | 30.75 | 29.42 | 29.51 | 1,483,223 | -0.84(-2.78%) |
Mar 15, 2021 | 29.49 | 30.71 | 29.42 | 30.36 | 1,172,096 | +0.46(+1.55%) |
Mar 12, 2021 | 29.55 | 30.14 | 29.37 | 29.89 | 1,040,377 | -0.26(-0.86%) |
Mar 11, 2021 | 29.89 | 30.42 | 29.47 | 30.15 | 1,293,681 | +0.65(+2.20%) |
Mar 10, 2021 | 30.42 | 30.82 | 29.21 | 29.51 | 1,520,168 | -0.23(-0.78%) |
Mar 09, 2021 | 28.80 | 29.87 | 28.45 | 29.74 | 1,112,535 | +1.67(+5.94%) |
Mar 08, 2021 | 28.17 | 28.74 | 27.64 | 28.07 | 1,284,021 | -0.10(-0.34%) |
Mar 05, 2021 | 27.78 | 28.34 | 26.52 | 28.17 | 1,826,902 | +0.31(+1.12%) |
Mar 04, 2021 | 27.74 | 28.62 | 26.90 | 27.86 | 1,863,593 | +0.21(+0.75%) |
Mar 03, 2021 | 29.63 | 29.73 | 27.33 | 27.65 | 2,277,406 | -1.85(-6.27%) |
Mar 02, 2021 | 30.48 | 30.61 | 29.28 | 29.50 | 958,631 | -0.19(-0.65%) |
Mar 01, 2021 | 28.80 | 30.40 | 28.80 | 29.69 | 985,795 | +0.73(+2.52%) |
Feb 26, 2021 | 28.91 | 29.32 | 28.52 | 28.96 | 1,119,158 | +0.14(+0.47%) |
Feb 25, 2021 | 30.12 | 30.44 | 28.54 | 28.82 | 1,340,733 | -0.89(-2.99%) |
Feb 24, 2021 | 28.92 | 29.79 | 28.58 | 29.71 | 1,345,829 | +0.97(+3.37%) |
Feb 23, 2021 | 28.48 | 29.10 | 27.42 | 28.74 | 2,338,045 | -0.38(-1.29%) |
Feb 22, 2021 | 30.20 | 30.40 | 28.63 | 29.12 | 1,583,103 | -1.36(-4.47%) |
Feb 19, 2021 | 30.59 | 30.92 | 30.26 | 30.48 | 1,162,222 | +0.18(+0.61%) |
Feb 18, 2021 | 31.10 | 31.24 | 30.01 | 30.30 | 1,506,837 | -1.31(-4.13%) |
Feb 17, 2021 | 31.47 | 31.99 | 30.90 | 31.60 | 905,360 | +0.03(+0.10%) |
Feb 16, 2021 | 32.60 | 32.78 | 31.10 | 31.57 | 989,557 | -0.43(-1.35%) |
Feb 12, 2021 | 32.85 | 33.51 | 31.73 | 32.01 | 1,761,370 | -0.97(-2.94%) |
Feb 11, 2021 | 33.64 | 33.73 | 32.61 | 32.97 | 763,637 | -0.67(-2.00%) |
Feb 10, 2021 | 34.07 | 34.22 | 33.20 | 33.65 | 987,277 | +0.26(+0.77%) |
Feb 09, 2021 | 34.95 | 34.95 | 32.96 | 33.39 | 1,183,745 | -1.73(-4.93%) |
Feb 08, 2021 | 36.05 | 36.22 | 34.79 | 35.12 | 948,963 | -0.71(-1.99%) |
Feb 05, 2021 | 34.84 | 35.92 | 34.71 | 35.83 | 582,546 | +1.11(+3.21%) |
Feb 04, 2021 | 35.13 | 35.13 | 34.00 | 34.72 | 562,643 | -0.15(-0.44%) |
Feb 03, 2021 | 34.69 | 34.95 | 34.05 | 34.87 | 657,264 | +0.51(+1.49%) |
Feb 02, 2021 | 34.22 | 34.77 | 33.90 | 34.36 | 723,705 | +0.54(+1.59%) |