Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.91 | 30.51 | 29.12 | 30.21 | 9,544,255 | +1.18(+4.07%) |
Apr 29, 2021 | 28.00 | 29.88 | 27.99 | 29.03 | 10,920,615 | +0.30(+1.06%) |
Apr 28, 2021 | 29.05 | 29.39 | 28.48 | 28.73 | 7,479,008 | -0.15(-0.53%) |
Apr 27, 2021 | 28.78 | 29.23 | 28.52 | 28.88 | 8,229,466 | -0.15(-0.52%) |
Apr 26, 2021 | 29.45 | 29.54 | 28.78 | 29.03 | 8,368,681 | -0.95(-3.17%) |
Apr 23, 2021 | 31.20 | 31.55 | 29.57 | 29.98 | 10,767,070 | -1.73(-5.46%) |
Apr 22, 2021 | 31.01 | 32.09 | 30.16 | 31.72 | 17,545,848 | +0.40(+1.28%) |
Apr 21, 2021 | 33.93 | 34.63 | 31.31 | 31.32 | 10,350,140 | -2.44(-7.22%) |
Apr 20, 2021 | 32.27 | 34.66 | 31.97 | 33.75 | 10,181,480 | +1.89(+5.95%) |
Apr 19, 2021 | 31.07 | 32.59 | 30.83 | 31.86 | 8,604,758 | +1.25(+4.07%) |
Apr 16, 2021 | 30.38 | 31.35 | 30.27 | 30.61 | 6,587,439 | -0.23(-0.74%) |
Apr 15, 2021 | 30.48 | 31.67 | 30.48 | 30.84 | 7,068,533 | -0.39(-1.25%) |
Apr 14, 2021 | 31.88 | 31.88 | 30.06 | 31.23 | 10,408,588 | -0.92(-2.87%) |
Apr 13, 2021 | 32.04 | 33.15 | 31.57 | 32.16 | 8,301,138 | +0.24(+0.75%) |
Apr 12, 2021 | 31.53 | 32.48 | 31.42 | 31.92 | 8,602,014 | +0.37(+1.18%) |
Apr 09, 2021 | 31.64 | 32.14 | 31.35 | 31.55 | 7,349,702 | -0.01(-0.03%) |
Apr 08, 2021 | 31.90 | 32.96 | 31.45 | 31.56 | 9,088,571 | -0.89(-2.76%) |
Apr 07, 2021 | 30.95 | 32.70 | 30.87 | 32.45 | 8,989,009 | +1.54(+4.99%) |
Apr 06, 2021 | 30.62 | 31.09 | 29.93 | 30.91 | 7,714,383 | +0.24(+0.78%) |
Apr 05, 2021 | 30.03 | 31.22 | 29.98 | 30.67 | 7,083,049 | -0.47(-1.50%) |
Apr 01, 2021 | 31.75 | 31.90 | 31.11 | 31.14 | 7,559,702 | -1.27(-3.91%) |
Mar 31, 2021 | 33.21 | 33.21 | 31.71 | 32.40 | 8,843,927 | -1.34(-3.98%) |
Mar 30, 2021 | 35.57 | 36.17 | 33.40 | 33.74 | 10,676,949 | -1.81(-5.09%) |
Mar 29, 2021 | 33.49 | 35.71 | 32.64 | 35.55 | 11,306,429 | +2.77(+8.45%) |
Mar 26, 2021 | 33.56 | 35.01 | 32.74 | 32.78 | 12,870,960 | -1.86(-5.36%) |
Mar 25, 2021 | 38.57 | 39.22 | 34.21 | 34.64 | 13,877,083 | -2.64(-7.07%) |
Mar 24, 2021 | 33.55 | 37.30 | 32.85 | 37.28 | 10,830,918 | +2.40(+6.88%) |
Mar 23, 2021 | 32.32 | 35.32 | 32.04 | 34.88 | 8,973,895 | +3.41(+10.83%) |
Mar 22, 2021 | 30.48 | 31.91 | 30.31 | 31.47 | 6,454,202 | +0.71(+2.32%) |
Mar 19, 2021 | 31.79 | 32.45 | 30.10 | 30.76 | 8,524,718 | -0.71(-2.27%) |
Mar 18, 2021 | 29.43 | 31.71 | 28.63 | 31.47 | 7,158,334 | +2.64(+9.15%) |
Mar 17, 2021 | 30.14 | 30.75 | 28.66 | 28.83 | 7,838,063 | -0.72(-2.45%) |
Mar 16, 2021 | 28.29 | 30.05 | 28.27 | 29.56 | 6,903,729 | +1.40(+4.97%) |
Mar 15, 2021 | 28.52 | 29.05 | 28.12 | 28.16 | 6,354,495 | -0.21(-0.74%) |
Mar 12, 2021 | 29.05 | 29.27 | 28.25 | 28.37 | 6,244,337 | -0.65(-2.23%) |
Mar 11, 2021 | 30.05 | 30.38 | 28.96 | 29.01 | 7,303,478 | -1.99(-6.42%) |
Mar 10, 2021 | 31.75 | 31.93 | 30.26 | 31.00 | 8,548,971 | -1.80(-5.48%) |
Mar 09, 2021 | 33.15 | 33.89 | 31.95 | 32.80 | 7,027,652 | -2.12(-6.08%) |
Mar 08, 2021 | 34.64 | 35.45 | 33.22 | 34.93 | 8,170,145 | -0.59(-1.66%) |
Mar 05, 2021 | 35.90 | 41.03 | 35.22 | 35.52 | 18,077,272 | -2.29(-6.07%) |
Mar 04, 2021 | 35.30 | 39.65 | 34.25 | 37.81 | 19,456,984 | +2.87(+8.23%) |
Mar 03, 2021 | 33.49 | 34.95 | 32.66 | 34.93 | 12,402,213 | +1.09(+3.21%) |
Mar 02, 2021 | 32.09 | 33.89 | 32.03 | 33.85 | 7,140,599 | +1.87(+5.83%) |
Mar 01, 2021 | 33.28 | 33.51 | 31.68 | 31.98 | 5,857,303 | -3.66(-10.26%) |
Feb 26, 2021 | 35.26 | 37.47 | 33.88 | 35.64 | 8,161,983 | +0.00(+0.00%) |
Feb 25, 2021 | 32.21 | 35.87 | 31.83 | 35.64 | 9,956,728 | +3.66(+11.43%) |
Feb 24, 2021 | 34.19 | 34.50 | 31.83 | 31.98 | 7,582,776 | -2.51(-7.28%) |
Feb 23, 2021 | 34.88 | 37.31 | 33.96 | 34.50 | 8,695,241 | +0.91(+2.72%) |
Feb 22, 2021 | 33.74 | 33.96 | 32.44 | 33.58 | 5,913,079 | +0.61(+1.85%) |
Feb 19, 2021 | 34.27 | 34.42 | 32.44 | 32.97 | 8,526,805 | -2.28(-6.48%) |
Feb 18, 2021 | 34.42 | 35.79 | 34.27 | 35.26 | 7,110,414 | +1.60(+4.75%) |
Feb 17, 2021 | 33.74 | 35.03 | 33.35 | 33.66 | 7,307,728 | +0.76(+2.31%) |
Feb 16, 2021 | 31.37 | 33.35 | 31.22 | 32.90 | 5,673,974 | +0.61(+1.89%) |
Feb 12, 2021 | 32.90 | 33.43 | 32.06 | 32.29 | 5,609,385 | -0.30(-0.93%) |
Feb 11, 2021 | 31.98 | 33.96 | 31.53 | 32.59 | 8,107,356 | +0.15(+0.47%) |
Feb 10, 2021 | 31.15 | 33.28 | 30.99 | 32.44 | 8,134,327 | +0.61(+1.91%) |
Feb 09, 2021 | 32.29 | 32.75 | 31.30 | 31.83 | 5,017,754 | -0.38(-1.18%) |
Feb 08, 2021 | 33.89 | 34.12 | 32.21 | 32.21 | 5,780,364 | -2.67(-7.64%) |
Feb 05, 2021 | 35.41 | 36.40 | 34.88 | 34.88 | 5,184,853 | -1.60(-4.38%) |
Feb 04, 2021 | 38.46 | 38.46 | 36.40 | 36.48 | 5,797,448 | -2.36(-6.08%) |
Feb 03, 2021 | 39.07 | 40.28 | 38.53 | 38.84 | 3,974,232 | -0.30(-0.78%) |
Feb 02, 2021 | 39.45 | 40.74 | 38.99 | 39.14 | 3,688,624 | -1.68(-4.10%) |