Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.63 | 30.74 | 30.51 | 30.60 | 1,540,968 | -0.01(-0.04%) |
Apr 29, 2021 | 30.57 | 30.79 | 30.46 | 30.61 | 1,302,041 | +0.27(+0.87%) |
Apr 28, 2021 | 30.16 | 30.40 | 30.14 | 30.35 | 1,882,564 | +0.21(+0.69%) |
Apr 27, 2021 | 30.27 | 30.27 | 30.11 | 30.14 | 1,591,187 | -0.06(-0.19%) |
Apr 26, 2021 | 30.25 | 30.32 | 30.12 | 30.20 | 1,533,687 | +0.03(+0.09%) |
Apr 23, 2021 | 30.11 | 30.21 | 29.95 | 30.17 | 7,726,768 | +0.05(+0.17%) |
Apr 22, 2021 | 30.29 | 30.36 | 30.11 | 30.12 | 1,608,444 | -0.17(-0.58%) |
Apr 21, 2021 | 30.03 | 30.33 | 29.97 | 30.29 | 1,329,545 | +0.29(+0.97%) |
Apr 20, 2021 | 29.97 | 30.14 | 29.93 | 30.00 | 2,152,088 | -0.05(-0.15%) |
Apr 19, 2021 | 30.18 | 30.27 | 30.01 | 30.05 | 2,173,103 | -0.04(-0.13%) |
Apr 16, 2021 | 30.18 | 30.20 | 30.00 | 30.09 | 3,727,725 | +0.03(+0.09%) |
Apr 15, 2021 | 29.99 | 30.10 | 29.97 | 30.06 | 1,239,538 | +0.11(+0.37%) |
Apr 14, 2021 | 30.05 | 30.07 | 29.89 | 29.95 | 3,171,664 | -0.08(-0.26%) |
Apr 13, 2021 | 29.79 | 30.09 | 29.77 | 30.03 | 1,642,246 | +0.16(+0.54%) |
Apr 12, 2021 | 29.95 | 30.01 | 29.81 | 29.87 | 1,429,357 | -0.06(-0.22%) |
Apr 09, 2021 | 29.78 | 29.93 | 29.70 | 29.93 | 2,166,373 | +0.16(+0.54%) |
Apr 08, 2021 | 29.87 | 29.87 | 29.61 | 29.77 | 1,545,719 | +0.03(+0.09%) |
Apr 07, 2021 | 29.73 | 29.75 | 29.58 | 29.74 | 1,314,605 | +0.03(+0.09%) |
Apr 06, 2021 | 29.76 | 29.81 | 29.64 | 29.72 | 1,056,912 | +0.02(+0.07%) |
Apr 05, 2021 | 29.53 | 29.87 | 29.53 | 29.70 | 1,384,862 | +0.17(+0.57%) |
Apr 01, 2021 | 29.33 | 29.53 | 29.15 | 29.53 | 1,506,532 | +0.30(+1.02%) |
Mar 31, 2021 | 29.50 | 29.56 | 29.22 | 29.23 | 2,689,773 | -0.28(-0.97%) |
Mar 30, 2021 | 29.69 | 29.69 | 29.39 | 29.52 | 1,303,298 | -0.19(-0.63%) |
Mar 29, 2021 | 29.59 | 29.73 | 29.48 | 29.70 | 5,245,280 | +0.08(+0.28%) |
Mar 26, 2021 | 29.52 | 29.68 | 29.44 | 29.62 | 1,424,843 | +0.08(+0.29%) |
Mar 25, 2021 | 29.61 | 29.66 | 29.48 | 29.54 | 1,536,599 | -0.06(-0.22%) |
Mar 24, 2021 | 29.64 | 29.76 | 29.50 | 29.60 | 1,721,937 | -0.03(-0.11%) |
Mar 23, 2021 | 29.72 | 29.82 | 29.59 | 29.63 | 7,485,549 | -0.17(-0.59%) |
Mar 22, 2021 | 29.41 | 29.83 | 29.35 | 29.81 | 2,299,098 | +0.43(+1.48%) |
Mar 19, 2021 | 29.43 | 29.51 | 29.13 | 29.37 | 2,270,762 | -0.01(-0.04%) |
Mar 18, 2021 | 29.35 | 29.65 | 29.34 | 29.39 | 2,110,133 | -0.04(-0.13%) |
Mar 17, 2021 | 29.10 | 29.47 | 28.88 | 29.43 | 4,729,773 | +0.37(+1.27%) |
Mar 16, 2021 | 29.02 | 29.15 | 28.92 | 29.06 | 4,648,720 | +0.03(+0.11%) |
Mar 15, 2021 | 29.46 | 29.57 | 28.90 | 29.02 | 3,178,466 | -0.37(-1.26%) |
Mar 12, 2021 | 29.34 | 29.43 | 29.13 | 29.39 | 2,017,202 | +0.64(+2.22%) |
Mar 11, 2021 | 28.92 | 29.02 | 28.74 | 28.76 | 5,589,762 | -0.08(-0.28%) |
Mar 10, 2021 | 28.69 | 28.89 | 28.55 | 28.84 | 2,137,652 | +0.32(+1.12%) |
Mar 09, 2021 | 28.74 | 28.82 | 28.52 | 28.52 | 2,999,669 | +0.01(+0.04%) |
Mar 08, 2021 | 28.17 | 28.64 | 27.96 | 28.50 | 3,253,920 | +0.36(+1.29%) |
Mar 05, 2021 | 27.61 | 28.21 | 27.59 | 28.14 | 4,336,710 | +0.65(+2.37%) |
Mar 04, 2021 | 27.54 | 27.84 | 27.43 | 27.49 | 3,585,903 | +0.04(+0.14%) |
Mar 03, 2021 | 27.45 | 27.61 | 27.25 | 27.45 | 1,948,601 | -0.04(-0.16%) |
Mar 02, 2021 | 27.18 | 27.62 | 27.18 | 27.50 | 2,999,221 | +0.32(+1.17%) |
Mar 01, 2021 | 27.04 | 27.30 | 26.97 | 27.18 | 1,845,672 | +0.44(+1.64%) |
Feb 26, 2021 | 27.26 | 27.32 | 26.74 | 26.74 | 2,658,375 | -0.52(-1.90%) |
Feb 25, 2021 | 27.39 | 27.56 | 27.24 | 27.26 | 1,904,274 | -0.13(-0.46%) |
Feb 24, 2021 | 27.22 | 27.51 | 27.12 | 27.39 | 2,068,013 | +0.09(+0.32%) |
Feb 23, 2021 | 27.33 | 27.41 | 27.05 | 27.30 | 2,355,931 | +0.04(+0.16%) |
Feb 22, 2021 | 27.30 | 27.33 | 27.17 | 27.25 | 1,849,423 | +0.03(+0.09%) |
Feb 19, 2021 | 27.67 | 27.67 | 27.19 | 27.23 | 1,772,996 | -0.25(-0.91%) |
Feb 18, 2021 | 27.48 | 27.54 | 27.30 | 27.48 | 1,413,947 | -0.05(-0.18%) |
Feb 17, 2021 | 27.25 | 27.59 | 27.20 | 27.53 | 1,784,373 | +0.18(+0.66%) |
Feb 16, 2021 | 27.40 | 27.50 | 27.30 | 27.35 | 1,206,833 | +0.04(+0.14%) |
Feb 12, 2021 | 27.05 | 27.33 | 27.03 | 27.31 | 1,001,628 | +0.06(+0.21%) |
Feb 11, 2021 | 27.43 | 27.50 | 27.23 | 27.25 | 1,525,127 | -0.12(-0.43%) |
Feb 10, 2021 | 27.39 | 27.39 | 27.24 | 27.37 | 1,597,587 | +0.09(+0.32%) |
Feb 09, 2021 | 27.33 | 27.38 | 27.22 | 27.29 | 1,827,392 | -0.01(-0.05%) |
Feb 08, 2021 | 27.27 | 27.36 | 27.22 | 27.30 | 1,727,421 | +0.14(+0.51%) |
Feb 05, 2021 | 27.47 | 27.47 | 27.14 | 27.16 | 2,204,253 | -0.19(-0.69%) |
Feb 04, 2021 | 26.92 | 27.38 | 26.92 | 27.35 | 1,873,890 | +0.53(+1.96%) |
Feb 03, 2021 | 26.98 | 27.01 | 26.75 | 26.82 | 1,386,554 | -0.10(-0.37%) |
Feb 02, 2021 | 26.59 | 26.95 | 26.59 | 26.92 | 1,373,717 | +0.42(+1.58%) |