Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.24 | 34.59 | 33.49 | 33.52 | 2,123,688 | -0.89(-2.58%) |
Apr 29, 2021 | 35.09 | 35.28 | 33.96 | 34.40 | 1,973,620 | -0.49(-1.41%) |
Apr 28, 2021 | 34.36 | 35.45 | 34.18 | 34.90 | 1,970,722 | +0.62(+1.81%) |
Apr 27, 2021 | 33.18 | 34.58 | 33.18 | 34.28 | 4,576,295 | +0.90(+2.68%) |
Apr 26, 2021 | 34.57 | 34.98 | 33.12 | 33.38 | 2,709,500 | -0.98(-2.85%) |
Apr 23, 2021 | 33.87 | 34.46 | 33.19 | 34.36 | 1,921,781 | +0.72(+2.15%) |
Apr 22, 2021 | 33.80 | 34.50 | 33.39 | 33.64 | 2,916,751 | -0.05(-0.14%) |
Apr 21, 2021 | 31.81 | 33.93 | 31.33 | 33.68 | 4,019,016 | +1.87(+5.89%) |
Apr 20, 2021 | 32.01 | 32.18 | 30.94 | 31.81 | 3,737,206 | -0.68(-2.08%) |
Apr 19, 2021 | 32.93 | 33.06 | 32.12 | 32.49 | 1,805,885 | -0.26(-0.78%) |
Apr 16, 2021 | 33.04 | 33.23 | 32.10 | 32.74 | 4,435,058 | -0.10(-0.31%) |
Apr 15, 2021 | 34.10 | 34.22 | 32.29 | 32.84 | 3,721,723 | -1.09(-3.20%) |
Apr 14, 2021 | 33.44 | 34.40 | 33.23 | 33.93 | 3,553,322 | +0.67(+2.01%) |
Apr 13, 2021 | 34.25 | 34.40 | 32.31 | 33.26 | 4,324,116 | -1.08(-3.14%) |
Apr 12, 2021 | 34.37 | 35.05 | 33.82 | 34.34 | 2,223,882 | -0.08(-0.24%) |
Apr 09, 2021 | 33.88 | 34.88 | 33.08 | 34.42 | 3,729,970 | +0.63(+1.87%) |
Apr 08, 2021 | 33.06 | 34.07 | 32.46 | 33.79 | 2,581,997 | +0.23(+0.68%) |
Apr 07, 2021 | 34.14 | 34.50 | 33.15 | 33.56 | 1,798,793 | -0.46(-1.34%) |
Apr 06, 2021 | 33.38 | 34.77 | 33.36 | 34.02 | 3,137,386 | +0.37(+1.09%) |
Apr 05, 2021 | 34.29 | 34.38 | 32.85 | 33.65 | 2,839,836 | +0.06(+0.19%) |
Apr 01, 2021 | 34.73 | 34.85 | 33.37 | 33.59 | 4,111,459 | -1.01(-2.93%) |
Mar 31, 2021 | 34.72 | 35.84 | 34.61 | 34.61 | 2,815,589 | -0.27(-0.76%) |
Mar 30, 2021 | 34.40 | 35.30 | 33.56 | 34.87 | 2,840,535 | +0.76(+2.22%) |
Mar 29, 2021 | 35.10 | 35.58 | 33.75 | 34.11 | 2,133,612 | -1.27(-3.59%) |
Mar 26, 2021 | 35.02 | 35.77 | 34.24 | 35.38 | 3,091,419 | +1.17(+3.42%) |
Mar 25, 2021 | 31.22 | 34.60 | 30.80 | 34.21 | 4,671,617 | +2.07(+6.45%) |
Mar 24, 2021 | 34.22 | 34.98 | 32.06 | 32.14 | 5,138,624 | -1.62(-4.79%) |
Mar 23, 2021 | 35.97 | 36.43 | 33.05 | 33.76 | 5,915,808 | -2.83(-7.74%) |
Mar 22, 2021 | 38.49 | 38.55 | 36.24 | 36.59 | 3,922,429 | -2.24(-5.77%) |
Mar 19, 2021 | 38.54 | 39.19 | 37.79 | 38.83 | 3,234,012 | -0.09(-0.23%) |
Mar 18, 2021 | 40.13 | 40.84 | 38.63 | 38.92 | 2,604,340 | -1.23(-3.07%) |
Mar 17, 2021 | 40.84 | 41.71 | 39.91 | 40.15 | 3,143,263 | -0.84(-2.05%) |
Mar 16, 2021 | 40.97 | 41.62 | 40.34 | 40.99 | 5,212,628 | -0.85(-2.03%) |
Mar 15, 2021 | 37.44 | 42.45 | 37.40 | 41.84 | 11,424,408 | +4.04(+10.68%) |
Mar 12, 2021 | 34.72 | 38.09 | 34.71 | 37.80 | 8,091,379 | +3.63(+10.62%) |
Mar 11, 2021 | 34.44 | 34.88 | 33.74 | 34.18 | 2,934,633 | -0.28(-0.82%) |
Mar 10, 2021 | 33.71 | 34.72 | 33.35 | 34.46 | 2,635,342 | +0.08(+0.24%) |
Mar 09, 2021 | 34.45 | 34.83 | 33.54 | 34.38 | 3,807,998 | +0.26(+0.75%) |
Mar 08, 2021 | 32.30 | 34.61 | 32.11 | 34.12 | 5,673,062 | +2.07(+6.47%) |
Mar 05, 2021 | 33.20 | 33.53 | 30.48 | 32.05 | 4,810,200 | -0.41(-1.27%) |
Mar 04, 2021 | 32.90 | 33.58 | 31.46 | 32.46 | 4,071,645 | -0.69(-2.07%) |
Mar 03, 2021 | 33.49 | 34.27 | 31.72 | 33.14 | 8,041,447 | -1.20(-3.49%) |
Mar 02, 2021 | 34.72 | 35.35 | 33.95 | 34.34 | 4,496,581 | -0.36(-1.03%) |
Mar 01, 2021 | 33.84 | 35.33 | 33.67 | 34.70 | 3,244,822 | +1.39(+4.17%) |
Feb 26, 2021 | 33.23 | 34.19 | 32.49 | 33.31 | 2,968,086 | -0.48(-1.41%) |
Feb 25, 2021 | 34.48 | 35.53 | 33.21 | 33.78 | 3,931,265 | -0.38(-1.12%) |
Feb 24, 2021 | 34.56 | 35.03 | 33.68 | 34.17 | 2,034,474 | -0.16(-0.45%) |
Feb 23, 2021 | 34.38 | 34.64 | 31.71 | 34.32 | 2,745,225 | +0.12(+0.35%) |
Feb 22, 2021 | 34.27 | 35.58 | 34.04 | 34.20 | 4,756,743 | +0.36(+1.05%) |
Feb 19, 2021 | 32.94 | 34.06 | 32.79 | 33.85 | 2,518,091 | +0.93(+2.83%) |
Feb 18, 2021 | 32.59 | 33.20 | 32.05 | 32.91 | 2,886,353 | -0.03(-0.08%) |
Feb 17, 2021 | 32.71 | 33.52 | 32.27 | 32.94 | 2,666,839 | -0.03(-0.08%) |
Feb 16, 2021 | 32.44 | 33.12 | 31.86 | 32.97 | 3,776,529 | +1.12(+3.53%) |
Feb 12, 2021 | 31.79 | 32.14 | 31.35 | 31.85 | 1,892,234 | +0.30(+0.96%) |
Feb 11, 2021 | 31.80 | 32.79 | 31.44 | 31.54 | 2,494,461 | -0.42(-1.32%) |
Feb 10, 2021 | 32.40 | 32.66 | 31.33 | 31.96 | 3,017,510 | +0.87(+2.79%) |
Feb 09, 2021 | 31.76 | 32.00 | 30.72 | 31.10 | 2,778,074 | -0.69(-2.16%) |
Feb 08, 2021 | 31.28 | 32.16 | 31.17 | 31.78 | 3,251,717 | +0.66(+2.11%) |
Feb 05, 2021 | 31.60 | 31.69 | 30.23 | 31.12 | 7,072,761 | +0.05(+0.18%) |
Feb 04, 2021 | 33.65 | 34.91 | 30.74 | 31.07 | 11,351,833 | -2.28(-6.85%) |
Feb 03, 2021 | 32.00 | 33.44 | 31.90 | 33.35 | 5,699,871 | +1.79(+5.67%) |
Feb 02, 2021 | 33.06 | 33.24 | 31.50 | 31.56 | 4,596,753 | -1.17(-3.57%) |