Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.67 | 30.78 | 30.55 | 30.64 | 1,539,035 | -0.01(-0.04%) |
Apr 29, 2021 | 30.60 | 30.83 | 30.50 | 30.65 | 1,300,408 | +0.27(+0.88%) |
Apr 28, 2021 | 30.20 | 30.44 | 30.18 | 30.38 | 1,880,202 | +0.21(+0.69%) |
Apr 27, 2021 | 30.31 | 30.31 | 30.14 | 30.18 | 1,589,191 | -0.06(-0.19%) |
Apr 26, 2021 | 30.29 | 30.36 | 30.15 | 30.23 | 1,531,763 | +0.03(+0.09%) |
Apr 23, 2021 | 30.14 | 30.25 | 29.99 | 30.21 | 7,717,075 | +0.05(+0.17%) |
Apr 22, 2021 | 30.33 | 30.40 | 30.14 | 30.16 | 1,606,426 | -0.18(-0.58%) |
Apr 21, 2021 | 30.07 | 30.36 | 30.01 | 30.33 | 1,327,877 | +0.29(+0.97%) |
Apr 20, 2021 | 30.01 | 30.18 | 29.97 | 30.04 | 2,149,388 | -0.05(-0.15%) |
Apr 19, 2021 | 30.22 | 30.31 | 30.05 | 30.09 | 2,170,377 | -0.04(-0.13%) |
Apr 16, 2021 | 30.22 | 30.23 | 30.04 | 30.12 | 3,723,048 | +0.03(+0.09%) |
Apr 15, 2021 | 30.03 | 30.14 | 30.00 | 30.10 | 1,237,983 | +0.11(+0.37%) |
Apr 14, 2021 | 30.09 | 30.11 | 29.92 | 29.99 | 3,167,685 | -0.08(-0.26%) |
Apr 13, 2021 | 29.83 | 30.12 | 29.81 | 30.07 | 1,640,186 | +0.16(+0.54%) |
Apr 12, 2021 | 29.99 | 30.05 | 29.85 | 29.90 | 1,427,564 | -0.06(-0.22%) |
Apr 09, 2021 | 29.82 | 29.97 | 29.74 | 29.97 | 2,163,655 | +0.16(+0.54%) |
Apr 08, 2021 | 29.90 | 29.91 | 29.65 | 29.81 | 1,543,780 | +0.03(+0.09%) |
Apr 07, 2021 | 29.77 | 29.79 | 29.62 | 29.78 | 1,312,956 | +0.03(+0.09%) |
Apr 06, 2021 | 29.80 | 29.85 | 29.68 | 29.75 | 1,055,586 | +0.02(+0.07%) |
Apr 05, 2021 | 29.57 | 29.91 | 29.57 | 29.74 | 1,383,125 | +0.17(+0.57%) |
Apr 01, 2021 | 29.37 | 29.57 | 29.18 | 29.57 | 1,504,642 | +0.30(+1.02%) |
Mar 31, 2021 | 29.53 | 29.60 | 29.26 | 29.27 | 2,686,398 | -0.29(-0.97%) |
Mar 30, 2021 | 29.72 | 29.72 | 29.43 | 29.55 | 1,301,663 | -0.19(-0.63%) |
Mar 29, 2021 | 29.63 | 29.77 | 29.52 | 29.74 | 5,238,700 | +0.08(+0.28%) |
Mar 26, 2021 | 29.56 | 29.72 | 29.48 | 29.66 | 1,423,056 | +0.08(+0.29%) |
Mar 25, 2021 | 29.64 | 29.70 | 29.52 | 29.57 | 1,534,671 | -0.06(-0.22%) |
Mar 24, 2021 | 29.68 | 29.80 | 29.53 | 29.64 | 1,719,777 | -0.03(-0.11%) |
Mar 23, 2021 | 29.75 | 29.86 | 29.63 | 29.67 | 7,476,158 | -0.18(-0.59%) |
Mar 22, 2021 | 29.45 | 29.87 | 29.39 | 29.85 | 2,296,214 | +0.43(+1.48%) |
Mar 19, 2021 | 29.46 | 29.55 | 29.17 | 29.41 | 2,267,913 | -0.01(-0.04%) |
Mar 18, 2021 | 29.39 | 29.69 | 29.37 | 29.42 | 2,107,486 | -0.04(-0.13%) |
Mar 17, 2021 | 29.13 | 29.51 | 28.92 | 29.46 | 4,723,839 | +0.37(+1.27%) |
Mar 16, 2021 | 29.06 | 29.18 | 28.96 | 29.09 | 4,642,888 | +0.03(+0.11%) |
Mar 15, 2021 | 29.50 | 29.61 | 28.94 | 29.06 | 3,174,479 | -0.37(-1.26%) |
Mar 12, 2021 | 29.37 | 29.46 | 29.16 | 29.43 | 2,014,672 | +0.64(+2.22%) |
Mar 11, 2021 | 28.96 | 29.05 | 28.78 | 28.79 | 5,582,750 | -0.08(-0.28%) |
Mar 10, 2021 | 28.73 | 28.93 | 28.58 | 28.87 | 2,134,970 | +0.32(+1.12%) |
Mar 09, 2021 | 28.78 | 28.86 | 28.55 | 28.55 | 2,995,906 | +0.01(+0.04%) |
Mar 08, 2021 | 28.20 | 28.68 | 28.00 | 28.54 | 3,249,838 | +0.36(+1.29%) |
Mar 05, 2021 | 27.65 | 28.24 | 27.62 | 28.18 | 4,331,270 | +0.65(+2.37%) |
Mar 04, 2021 | 27.57 | 27.87 | 27.46 | 27.53 | 3,581,405 | +0.04(+0.14%) |
Mar 03, 2021 | 27.49 | 27.65 | 27.28 | 27.49 | 1,946,157 | -0.04(-0.16%) |
Mar 02, 2021 | 27.21 | 27.66 | 27.21 | 27.53 | 2,995,459 | +0.32(+1.17%) |
Mar 01, 2021 | 27.08 | 27.33 | 27.01 | 27.21 | 1,843,357 | +0.44(+1.64%) |
Feb 26, 2021 | 27.29 | 27.35 | 26.77 | 26.77 | 2,655,041 | -0.52(-1.90%) |
Feb 25, 2021 | 27.42 | 27.60 | 27.28 | 27.29 | 1,901,886 | -0.13(-0.46%) |
Feb 24, 2021 | 27.25 | 27.55 | 27.15 | 27.42 | 2,065,419 | +0.09(+0.32%) |
Feb 23, 2021 | 27.36 | 27.44 | 27.09 | 27.33 | 2,352,976 | +0.04(+0.16%) |
Feb 22, 2021 | 27.33 | 27.36 | 27.21 | 27.29 | 1,847,103 | +0.03(+0.09%) |
Feb 19, 2021 | 27.71 | 27.71 | 27.22 | 27.26 | 1,770,772 | -0.25(-0.91%) |
Feb 18, 2021 | 27.51 | 27.58 | 27.34 | 27.51 | 1,412,173 | -0.05(-0.18%) |
Feb 17, 2021 | 27.28 | 27.62 | 27.23 | 27.56 | 1,782,135 | +0.18(+0.66%) |
Feb 16, 2021 | 27.43 | 27.53 | 27.33 | 27.38 | 1,205,320 | +0.04(+0.14%) |
Feb 12, 2021 | 27.09 | 27.37 | 27.06 | 27.34 | 1,000,371 | +0.06(+0.21%) |
Feb 11, 2021 | 27.46 | 27.54 | 27.26 | 27.29 | 1,523,214 | -0.12(-0.43%) |
Feb 10, 2021 | 27.42 | 27.43 | 27.27 | 27.41 | 1,595,583 | +0.09(+0.32%) |
Feb 09, 2021 | 27.36 | 27.41 | 27.25 | 27.32 | 1,825,099 | -0.01(-0.05%) |
Feb 08, 2021 | 27.31 | 27.39 | 27.26 | 27.33 | 1,725,254 | +0.14(+0.51%) |
Feb 05, 2021 | 27.51 | 27.51 | 27.17 | 27.19 | 2,201,488 | -0.19(-0.69%) |
Feb 04, 2021 | 26.95 | 27.41 | 26.95 | 27.38 | 1,871,539 | +0.53(+1.96%) |
Feb 03, 2021 | 27.01 | 27.04 | 26.78 | 26.86 | 1,384,815 | -0.10(-0.37%) |
Feb 02, 2021 | 26.62 | 26.98 | 26.62 | 26.96 | 1,371,994 | +0.42(+1.58%) |