Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 31.56 | 31.72 | 30.82 | 30.96 | 1,347,819 | -0.82(-2.58%) |
Apr 29, 2021 | 32.82 | 32.91 | 31.64 | 31.78 | 796,339 | -0.68(-2.09%) |
Apr 28, 2021 | 32.70 | 32.81 | 32.04 | 32.46 | 723,454 | -0.42(-1.27%) |
Apr 27, 2021 | 33.49 | 33.58 | 32.66 | 32.88 | 619,617 | -0.65(-1.94%) |
Apr 26, 2021 | 33.43 | 33.85 | 33.15 | 33.52 | 846,501 | +0.74(+2.25%) |
Apr 23, 2021 | 32.37 | 32.97 | 32.06 | 32.79 | 667,277 | +0.63(+1.97%) |
Apr 22, 2021 | 32.28 | 32.83 | 31.86 | 32.15 | 953,260 | +0.21(+0.65%) |
Apr 21, 2021 | 31.72 | 32.20 | 31.61 | 31.94 | 756,276 | +0.01(+0.02%) |
Apr 20, 2021 | 33.31 | 33.36 | 31.83 | 31.93 | 1,038,603 | -1.12(-3.39%) |
Apr 19, 2021 | 34.35 | 34.98 | 32.80 | 33.05 | 1,191,680 | -1.66(-4.79%) |
Apr 16, 2021 | 35.26 | 35.49 | 34.56 | 34.72 | 1,187,967 | -0.33(-0.94%) |
Apr 15, 2021 | 34.96 | 35.23 | 34.52 | 35.05 | 507,851 | +0.27(+0.77%) |
Apr 14, 2021 | 35.82 | 35.91 | 34.52 | 34.78 | 643,997 | -0.90(-2.51%) |
Apr 13, 2021 | 35.08 | 35.73 | 34.95 | 35.67 | 737,680 | +0.44(+1.25%) |
Apr 12, 2021 | 35.26 | 35.58 | 34.70 | 35.23 | 838,027 | -0.13(-0.36%) |
Apr 09, 2021 | 35.21 | 35.60 | 34.70 | 35.36 | 980,281 | +0.44(+1.26%) |
Apr 08, 2021 | 34.87 | 35.32 | 34.67 | 34.92 | 1,035,055 | +0.40(+1.17%) |
Apr 07, 2021 | 35.58 | 35.64 | 34.44 | 34.52 | 1,092,754 | -1.31(-3.65%) |
Apr 06, 2021 | 35.93 | 36.35 | 35.47 | 35.82 | 800,294 | -0.39(-1.07%) |
Apr 05, 2021 | 35.73 | 37.08 | 35.49 | 36.21 | 1,961,891 | +1.18(+3.37%) |
Apr 01, 2021 | 35.08 | 35.34 | 34.68 | 35.03 | 1,033,743 | +0.10(+0.30%) |
Mar 31, 2021 | 34.57 | 35.05 | 34.05 | 34.93 | 989,459 | +0.49(+1.41%) |
Mar 30, 2021 | 33.32 | 34.53 | 32.89 | 34.44 | 862,566 | +1.13(+3.38%) |
Mar 29, 2021 | 33.67 | 34.11 | 33.25 | 33.32 | 837,830 | -0.63(-1.85%) |
Mar 26, 2021 | 33.63 | 33.96 | 32.95 | 33.94 | 822,171 | +0.56(+1.68%) |
Mar 25, 2021 | 32.87 | 33.51 | 32.38 | 33.38 | 993,894 | +0.34(+1.04%) |
Mar 24, 2021 | 34.04 | 34.20 | 33.04 | 33.04 | 893,513 | -0.75(-2.23%) |
Mar 23, 2021 | 33.85 | 34.18 | 33.52 | 33.79 | 977,908 | -0.04(-0.13%) |
Mar 22, 2021 | 32.84 | 33.95 | 32.57 | 33.84 | 959,370 | +0.80(+2.42%) |
Mar 19, 2021 | 33.52 | 33.94 | 32.90 | 33.04 | 3,632,640 | -0.11(-0.34%) |
Mar 18, 2021 | 34.06 | 34.45 | 32.94 | 33.15 | 1,955,328 | -1.16(-3.39%) |
Mar 17, 2021 | 34.21 | 34.62 | 33.08 | 34.32 | 1,009,727 | -0.42(-1.20%) |
Mar 16, 2021 | 34.67 | 35.02 | 34.13 | 34.73 | 1,045,796 | +0.20(+0.58%) |
Mar 15, 2021 | 33.85 | 34.70 | 33.70 | 34.53 | 1,420,626 | +0.64(+1.89%) |
Mar 12, 2021 | 33.85 | 33.97 | 33.08 | 33.89 | 937,135 | -0.02(-0.07%) |
Mar 11, 2021 | 33.23 | 34.33 | 32.56 | 33.91 | 1,686,251 | +1.37(+4.22%) |
Mar 10, 2021 | 33.73 | 33.80 | 32.27 | 32.54 | 1,419,849 | -0.37(-1.11%) |
Mar 09, 2021 | 31.72 | 33.61 | 31.52 | 32.91 | 2,237,133 | +2.12(+6.88%) |
Mar 08, 2021 | 30.90 | 31.49 | 30.10 | 30.79 | 1,731,281 | -0.18(-0.58%) |
Mar 05, 2021 | 32.43 | 32.58 | 29.83 | 30.96 | 2,321,803 | -1.42(-4.38%) |
Mar 04, 2021 | 34.00 | 34.80 | 31.73 | 32.38 | 2,273,071 | -1.52(-4.49%) |
Mar 03, 2021 | 34.38 | 34.91 | 33.74 | 33.91 | 1,812,559 | -0.40(-1.15%) |
Mar 02, 2021 | 34.26 | 35.05 | 33.89 | 34.30 | 1,402,123 | -0.16(-0.45%) |
Mar 01, 2021 | 35.23 | 35.30 | 34.30 | 34.46 | 1,325,302 | -0.01(-0.02%) |
Feb 26, 2021 | 34.07 | 34.90 | 33.26 | 34.46 | 1,660,555 | +0.49(+1.45%) |
Feb 25, 2021 | 34.58 | 34.91 | 33.75 | 33.97 | 1,593,791 | -0.39(-1.13%) |
Feb 24, 2021 | 34.74 | 34.82 | 33.72 | 34.36 | 1,627,848 | -0.39(-1.12%) |
Feb 23, 2021 | 33.42 | 35.01 | 32.72 | 34.75 | 2,186,493 | +0.76(+2.25%) |
Feb 22, 2021 | 35.55 | 35.66 | 33.89 | 33.99 | 2,719,098 | -2.18(-6.04%) |
Feb 19, 2021 | 35.71 | 36.24 | 35.08 | 36.17 | 1,451,901 | +0.71(+1.99%) |
Feb 18, 2021 | 35.30 | 35.59 | 34.39 | 35.46 | 2,114,925 | -0.06(-0.17%) |
Feb 17, 2021 | 35.80 | 36.38 | 35.16 | 35.52 | 5,403,323 | -0.17(-0.47%) |
Feb 16, 2021 | 37.70 | 37.71 | 35.57 | 35.69 | 3,769,932 | -1.46(-3.94%) |
Feb 12, 2021 | 37.02 | 37.38 | 35.93 | 37.16 | 2,903,122 | +0.21(+0.56%) |
Feb 11, 2021 | 37.50 | 37.75 | 36.73 | 36.95 | 8,211,741 | -1.32(-3.44%) |
Feb 10, 2021 | 39.41 | 39.81 | 37.52 | 38.27 | 1,893,863 | -1.23(-3.11%) |
Feb 09, 2021 | 41.18 | 41.27 | 38.93 | 39.49 | 2,208,617 | -2.38(-5.67%) |
Feb 08, 2021 | 41.34 | 42.63 | 40.96 | 41.87 | 974,026 | +0.32(+0.78%) |
Feb 05, 2021 | 39.80 | 41.93 | 39.35 | 41.55 | 923,145 | +1.70(+4.26%) |
Feb 04, 2021 | 40.78 | 40.81 | 39.10 | 39.85 | 1,343,282 | -0.57(-1.40%) |
Feb 03, 2021 | 40.88 | 41.00 | 39.97 | 40.41 | 911,142 | -0.74(-1.79%) |
Feb 02, 2021 | 41.71 | 42.38 | 40.99 | 41.15 | 575,055 | -0.14(-0.34%) |