Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 36.35 | 36.61 | 35.87 | 36.34 | 8,708,836 | -0.35(-0.96%) |
Apr 29, 2021 | 35.43 | 36.94 | 35.34 | 36.69 | 8,975,122 | +1.38(+3.91%) |
Apr 28, 2021 | 35.43 | 35.62 | 35.17 | 35.31 | 8,420,659 | +0.02(+0.05%) |
Apr 27, 2021 | 35.40 | 35.67 | 35.25 | 35.29 | 4,544,590 | -0.03(-0.07%) |
Apr 26, 2021 | 35.54 | 35.73 | 35.10 | 35.32 | 8,042,976 | -0.25(-0.69%) |
Apr 23, 2021 | 35.59 | 35.76 | 35.37 | 35.56 | 5,370,752 | -0.49(-1.37%) |
Apr 22, 2021 | 36.49 | 36.51 | 35.91 | 36.05 | 6,394,838 | -0.54(-1.47%) |
Apr 21, 2021 | 35.88 | 36.64 | 35.88 | 36.59 | 7,620,862 | +0.48(+1.34%) |
Apr 20, 2021 | 35.94 | 36.14 | 35.58 | 36.11 | 6,656,125 | +0.07(+0.20%) |
Apr 19, 2021 | 35.97 | 36.40 | 35.61 | 36.04 | 7,400,831 | -0.04(-0.12%) |
Apr 16, 2021 | 36.22 | 36.49 | 35.87 | 36.08 | 9,261,547 | -0.04(-0.12%) |
Apr 15, 2021 | 35.49 | 36.20 | 35.47 | 36.13 | 7,661,687 | +0.69(+1.94%) |
Apr 14, 2021 | 35.71 | 35.90 | 34.90 | 35.44 | 11,749,807 | -0.57(-1.59%) |
Apr 13, 2021 | 35.87 | 36.30 | 35.73 | 36.01 | 8,231,153 | +0.19(+0.54%) |
Apr 12, 2021 | 35.47 | 35.98 | 35.33 | 35.82 | 6,374,685 | +0.49(+1.40%) |
Apr 09, 2021 | 35.95 | 36.17 | 35.11 | 35.32 | 6,233,454 | -0.59(-1.64%) |
Apr 08, 2021 | 35.72 | 35.95 | 35.66 | 35.91 | 4,809,782 | +0.15(+0.42%) |
Apr 07, 2021 | 35.95 | 36.00 | 35.54 | 35.76 | 4,179,977 | -0.05(-0.15%) |
Apr 06, 2021 | 35.30 | 35.90 | 35.29 | 35.82 | 5,633,936 | +0.34(+0.97%) |
Apr 05, 2021 | 35.27 | 35.63 | 35.26 | 35.47 | 5,018,679 | +0.25(+0.70%) |
Apr 01, 2021 | 35.26 | 35.28 | 34.65 | 35.23 | 5,183,144 | +0.03(+0.07%) |
Mar 31, 2021 | 35.25 | 35.52 | 34.97 | 35.20 | 6,443,384 | -0.25(-0.70%) |
Mar 30, 2021 | 35.99 | 36.27 | 35.36 | 35.45 | 9,303,112 | -0.44(-1.23%) |
Mar 29, 2021 | 35.17 | 36.22 | 35.08 | 35.89 | 11,255,503 | +0.66(+1.87%) |
Mar 26, 2021 | 34.63 | 35.32 | 34.22 | 35.23 | 11,324,101 | +0.73(+2.12%) |
Mar 25, 2021 | 33.92 | 34.61 | 33.47 | 34.50 | 6,152,116 | +0.85(+2.54%) |
Mar 24, 2021 | 34.18 | 34.29 | 33.63 | 33.64 | 6,322,315 | -0.61(-1.77%) |
Mar 23, 2021 | 34.81 | 34.88 | 34.21 | 34.25 | 8,707,569 | -0.55(-1.59%) |
Mar 22, 2021 | 34.36 | 34.83 | 34.29 | 34.80 | 8,223,225 | +0.36(+1.05%) |
Mar 19, 2021 | 34.29 | 34.70 | 33.98 | 34.44 | 11,324,782 | +0.18(+0.51%) |
Mar 18, 2021 | 34.26 | 34.54 | 34.12 | 34.27 | 9,168,675 | -0.12(-0.36%) |
Mar 17, 2021 | 34.18 | 34.45 | 33.85 | 34.39 | 7,279,441 | +0.30(+0.88%) |
Mar 16, 2021 | 34.00 | 34.28 | 33.85 | 34.09 | 7,379,780 | +0.18(+0.55%) |
Mar 15, 2021 | 33.55 | 34.19 | 33.51 | 33.91 | 7,864,105 | +0.37(+1.10%) |
Mar 12, 2021 | 33.91 | 33.96 | 33.27 | 33.54 | 10,189,247 | -0.32(-0.94%) |
Mar 11, 2021 | 34.33 | 34.43 | 33.79 | 33.85 | 6,748,434 | -0.56(-1.64%) |
Mar 10, 2021 | 34.51 | 34.59 | 33.92 | 34.42 | 8,348,534 | +0.33(+0.97%) |
Mar 09, 2021 | 33.84 | 34.46 | 33.45 | 34.09 | 10,030,929 | +0.40(+1.19%) |
Mar 08, 2021 | 32.95 | 33.86 | 32.95 | 33.69 | 7,775,888 | +0.71(+2.17%) |
Mar 05, 2021 | 32.73 | 33.29 | 32.51 | 32.97 | 8,681,618 | +0.56(+1.72%) |
Mar 04, 2021 | 33.12 | 33.87 | 32.01 | 32.41 | 12,950,339 | -0.67(-2.03%) |
Mar 03, 2021 | 32.31 | 33.17 | 32.26 | 33.09 | 7,502,247 | +0.57(+1.77%) |
Mar 02, 2021 | 32.38 | 32.78 | 32.14 | 32.51 | 6,217,345 | +0.20(+0.62%) |
Mar 01, 2021 | 32.04 | 32.57 | 31.85 | 32.31 | 7,111,513 | +0.62(+1.95%) |
Feb 26, 2021 | 32.45 | 32.59 | 31.68 | 31.69 | 9,057,802 | -0.78(-2.39%) |
Feb 25, 2021 | 33.04 | 33.54 | 32.41 | 32.47 | 11,986,984 | -0.29(-0.88%) |
Feb 24, 2021 | 32.24 | 32.77 | 31.94 | 32.75 | 6,695,855 | +0.42(+1.29%) |
Feb 23, 2021 | 32.58 | 32.93 | 31.77 | 32.34 | 8,082,875 | -0.10(-0.30%) |
Feb 22, 2021 | 32.54 | 32.69 | 32.28 | 32.43 | 7,771,068 | -0.22(-0.67%) |
Feb 19, 2021 | 33.53 | 33.67 | 32.39 | 32.65 | 16,472,655 | -1.29(-3.80%) |
Feb 18, 2021 | 32.34 | 34.17 | 32.11 | 33.94 | 25,846,506 | +1.69(+5.24%) |
Feb 17, 2021 | 30.84 | 32.35 | 30.68 | 32.25 | 12,216,769 | +1.45(+4.69%) |
Feb 16, 2021 | 30.81 | 31.06 | 30.62 | 30.80 | 7,284,479 | -0.03(-0.08%) |
Feb 12, 2021 | 31.13 | 31.74 | 30.74 | 30.83 | 10,127,005 | -0.13(-0.42%) |
Feb 11, 2021 | 29.82 | 31.61 | 29.53 | 30.96 | 23,394,998 | +1.44(+4.87%) |
Feb 10, 2021 | 29.53 | 29.68 | 29.37 | 29.52 | 7,054,145 | +0.16(+0.53%) |
Feb 09, 2021 | 29.54 | 29.71 | 29.13 | 29.37 | 5,365,636 | -0.17(-0.59%) |
Feb 08, 2021 | 29.55 | 29.64 | 29.28 | 29.54 | 5,826,929 | +0.10(+0.33%) |
Feb 05, 2021 | 29.03 | 29.74 | 28.88 | 29.44 | 9,276,487 | +0.77(+2.67%) |
Feb 04, 2021 | 28.83 | 29.09 | 28.62 | 28.68 | 10,502,112 | -0.08(-0.27%) |
Feb 03, 2021 | 28.98 | 28.98 | 28.55 | 28.76 | 4,965,778 | -0.13(-0.45%) |
Feb 02, 2021 | 28.96 | 30.39 | 28.51 | 28.89 | 9,867,001 | -0.08(-0.27%) |