Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.28 | 32.41 | 31.73 | 31.84 | 807,590 | -0.74(-2.28%) |
Apr 29, 2021 | 33.18 | 33.18 | 32.27 | 32.59 | 830,688 | -0.31(-0.95%) |
Apr 28, 2021 | 33.21 | 33.29 | 32.66 | 32.90 | 937,551 | -0.31(-0.92%) |
Apr 27, 2021 | 33.03 | 33.26 | 32.50 | 33.21 | 1,214,205 | +0.36(+1.11%) |
Apr 26, 2021 | 32.77 | 32.97 | 32.31 | 32.84 | 1,097,795 | +0.42(+1.30%) |
Apr 23, 2021 | 31.71 | 32.50 | 31.37 | 32.42 | 888,579 | +0.88(+2.80%) |
Apr 22, 2021 | 31.88 | 32.14 | 31.20 | 31.54 | 1,031,882 | +0.14(+0.45%) |
Apr 21, 2021 | 30.70 | 31.46 | 30.41 | 31.40 | 1,057,757 | +0.70(+2.29%) |
Apr 20, 2021 | 30.04 | 30.97 | 29.86 | 30.70 | 1,467,191 | +0.65(+2.17%) |
Apr 19, 2021 | 31.98 | 32.13 | 30.02 | 30.04 | 1,860,834 | -2.21(-6.84%) |
Apr 16, 2021 | 31.76 | 32.37 | 31.13 | 32.25 | 10,127,869 | +0.48(+1.51%) |
Apr 15, 2021 | 32.02 | 32.20 | 31.22 | 31.77 | 1,355,396 | -0.02(-0.05%) |
Apr 14, 2021 | 32.18 | 32.85 | 31.49 | 31.79 | 1,374,699 | +0.06(+0.18%) |
Apr 13, 2021 | 31.13 | 31.85 | 30.71 | 31.73 | 1,689,449 | +0.43(+1.37%) |
Apr 12, 2021 | 32.08 | 32.08 | 31.01 | 31.30 | 1,338,631 | -0.76(-2.37%) |
Apr 09, 2021 | 31.30 | 32.33 | 31.22 | 32.06 | 1,435,407 | +0.63(+2.00%) |
Apr 08, 2021 | 30.56 | 31.47 | 30.08 | 31.43 | 1,410,598 | +1.25(+4.13%) |
Apr 07, 2021 | 31.39 | 31.50 | 29.54 | 30.18 | 2,351,289 | -1.19(-3.79%) |
Apr 06, 2021 | 30.13 | 31.66 | 29.78 | 31.37 | 1,842,104 | +1.31(+4.34%) |
Apr 05, 2021 | 31.51 | 31.72 | 29.82 | 30.07 | 2,663,606 | -1.02(-3.27%) |
Apr 01, 2021 | 30.71 | 31.25 | 30.23 | 31.08 | 2,471,074 | +0.83(+2.73%) |
Mar 31, 2021 | 29.72 | 30.79 | 29.04 | 30.26 | 2,754,186 | +1.24(+4.27%) |
Mar 30, 2021 | 27.75 | 29.05 | 27.63 | 29.02 | 1,053,127 | +1.25(+4.49%) |
Mar 29, 2021 | 27.71 | 28.21 | 27.10 | 27.77 | 939,623 | +0.09(+0.33%) |
Mar 26, 2021 | 27.37 | 27.98 | 27.04 | 27.68 | 1,150,795 | +0.53(+1.95%) |
Mar 25, 2021 | 26.80 | 27.15 | 26.11 | 27.15 | 1,856,967 | -0.07(-0.27%) |
Mar 24, 2021 | 27.66 | 27.93 | 26.98 | 27.23 | 1,344,308 | -0.39(-1.41%) |
Mar 23, 2021 | 28.09 | 28.28 | 27.42 | 27.61 | 1,965,644 | -0.17(-0.59%) |
Mar 22, 2021 | 26.98 | 27.87 | 26.94 | 27.78 | 1,178,810 | +0.86(+3.19%) |
Mar 19, 2021 | 27.25 | 27.67 | 26.68 | 26.92 | 3,336,652 | -0.35(-1.27%) |
Mar 18, 2021 | 28.46 | 28.75 | 27.21 | 27.27 | 1,475,325 | -1.59(-5.52%) |
Mar 17, 2021 | 29.77 | 30.07 | 28.50 | 28.86 | 1,646,729 | -1.22(-4.06%) |
Mar 16, 2021 | 31.05 | 31.34 | 29.99 | 30.08 | 1,455,107 | -0.86(-2.78%) |
Mar 15, 2021 | 30.06 | 31.30 | 29.99 | 30.94 | 1,149,877 | +0.47(+1.55%) |
Mar 12, 2021 | 30.12 | 30.72 | 29.94 | 30.47 | 1,020,655 | -0.26(-0.86%) |
Mar 11, 2021 | 30.47 | 31.01 | 30.04 | 30.74 | 1,269,157 | +0.66(+2.20%) |
Mar 10, 2021 | 31.01 | 31.42 | 29.77 | 30.08 | 1,491,351 | -0.24(-0.78%) |
Mar 09, 2021 | 29.36 | 30.45 | 29.00 | 30.31 | 1,091,446 | +1.70(+5.94%) |
Mar 08, 2021 | 28.71 | 29.29 | 28.17 | 28.61 | 1,259,681 | -0.10(-0.34%) |
Mar 05, 2021 | 28.32 | 28.88 | 27.03 | 28.71 | 1,792,270 | +0.32(+1.12%) |
Mar 04, 2021 | 28.27 | 29.17 | 27.42 | 28.39 | 1,828,267 | +0.21(+0.75%) |
Mar 03, 2021 | 30.21 | 30.30 | 27.86 | 28.18 | 2,234,235 | -1.89(-6.27%) |
Mar 02, 2021 | 31.07 | 31.20 | 29.85 | 30.07 | 940,459 | -0.20(-0.65%) |
Mar 01, 2021 | 29.36 | 30.98 | 29.36 | 30.26 | 967,108 | +0.74(+2.52%) |
Feb 26, 2021 | 29.46 | 29.88 | 29.07 | 29.52 | 1,097,943 | +0.14(+0.47%) |
Feb 25, 2021 | 30.70 | 31.03 | 29.10 | 29.38 | 1,315,318 | -0.91(-2.99%) |
Feb 24, 2021 | 29.48 | 30.37 | 29.14 | 30.29 | 1,320,318 | +0.99(+3.37%) |
Feb 23, 2021 | 29.03 | 29.66 | 27.95 | 29.30 | 2,293,724 | -0.38(-1.29%) |
Feb 22, 2021 | 30.79 | 30.99 | 29.19 | 29.68 | 1,553,094 | -1.39(-4.47%) |
Feb 19, 2021 | 31.18 | 31.52 | 30.84 | 31.07 | 1,140,191 | +0.19(+0.61%) |
Feb 18, 2021 | 31.70 | 31.85 | 30.59 | 30.88 | 1,478,273 | -1.33(-4.13%) |
Feb 17, 2021 | 32.08 | 32.61 | 31.50 | 32.22 | 888,197 | +0.03(+0.10%) |
Feb 16, 2021 | 33.23 | 33.42 | 31.70 | 32.18 | 970,799 | -0.44(-1.35%) |
Feb 12, 2021 | 33.48 | 34.16 | 32.35 | 32.62 | 1,727,981 | -0.99(-2.94%) |
Feb 11, 2021 | 34.29 | 34.38 | 33.24 | 33.61 | 749,162 | -0.69(-2.00%) |
Feb 10, 2021 | 34.73 | 34.89 | 33.84 | 34.30 | 968,562 | +0.26(+0.77%) |
Feb 09, 2021 | 35.63 | 35.63 | 33.60 | 34.04 | 1,161,306 | -1.76(-4.93%) |
Feb 08, 2021 | 36.75 | 36.92 | 35.46 | 35.80 | 930,974 | -0.73(-1.99%) |
Feb 05, 2021 | 35.51 | 36.62 | 35.38 | 36.53 | 571,503 | +1.14(+3.21%) |
Feb 04, 2021 | 35.81 | 35.81 | 34.66 | 35.39 | 551,978 | -0.16(-0.44%) |
Feb 03, 2021 | 35.36 | 35.63 | 34.71 | 35.55 | 644,804 | +0.52(+1.49%) |
Feb 02, 2021 | 34.88 | 35.44 | 34.56 | 35.02 | 709,987 | +0.55(+1.59%) |