Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 35.10 | 35.18 | 34.56 | 34.95 | 2,241,300 | -0.15(-0.42%) |
Apr 29, 2021 | 34.71 | 35.17 | 34.53 | 35.10 | 3,173,822 | +0.66(+1.92%) |
Apr 28, 2021 | 34.84 | 34.93 | 34.31 | 34.43 | 1,646,597 | -0.44(-1.27%) |
Apr 27, 2021 | 34.99 | 35.12 | 34.77 | 34.88 | 1,741,305 | -0.03(-0.10%) |
Apr 26, 2021 | 35.28 | 35.39 | 34.85 | 34.91 | 1,432,783 | -0.21(-0.60%) |
Apr 23, 2021 | 35.28 | 35.65 | 35.06 | 35.12 | 2,063,134 | -0.04(-0.12%) |
Apr 22, 2021 | 34.99 | 35.49 | 34.67 | 35.17 | 3,030,753 | +0.11(+0.32%) |
Apr 21, 2021 | 34.40 | 35.19 | 34.07 | 35.05 | 3,271,680 | +0.65(+1.90%) |
Apr 20, 2021 | 33.52 | 34.79 | 33.52 | 34.40 | 5,839,250 | +0.88(+2.62%) |
Apr 19, 2021 | 33.26 | 33.62 | 33.04 | 33.52 | 1,709,985 | +0.38(+1.16%) |
Apr 16, 2021 | 33.30 | 33.45 | 33.00 | 33.14 | 1,403,280 | -0.10(-0.29%) |
Apr 15, 2021 | 33.19 | 33.24 | 32.87 | 33.23 | 1,906,192 | +0.14(+0.42%) |
Apr 14, 2021 | 32.89 | 33.28 | 32.88 | 33.09 | 1,498,250 | -0.03(-0.11%) |
Apr 13, 2021 | 33.05 | 33.22 | 32.80 | 33.13 | 1,373,965 | +0.10(+0.32%) |
Apr 12, 2021 | 32.84 | 33.05 | 32.69 | 33.02 | 2,339,899 | +0.22(+0.66%) |
Apr 09, 2021 | 32.54 | 32.82 | 32.28 | 32.81 | 1,104,004 | +0.24(+0.75%) |
Apr 08, 2021 | 32.72 | 32.99 | 32.41 | 32.56 | 1,721,016 | -0.27(-0.82%) |
Apr 07, 2021 | 32.67 | 32.89 | 32.43 | 32.83 | 1,689,280 | +0.17(+0.53%) |
Apr 06, 2021 | 32.73 | 32.76 | 32.27 | 32.66 | 2,572,344 | -0.06(-0.19%) |
Apr 05, 2021 | 32.69 | 33.01 | 32.17 | 32.72 | 2,145,949 | +0.23(+0.70%) |
Apr 01, 2021 | 32.42 | 32.54 | 31.86 | 32.49 | 3,052,916 | +0.25(+0.78%) |
Mar 31, 2021 | 32.37 | 32.62 | 32.15 | 32.24 | 1,790,194 | -0.13(-0.40%) |
Mar 30, 2021 | 32.00 | 32.57 | 31.76 | 32.37 | 2,146,494 | +0.41(+1.28%) |
Mar 29, 2021 | 32.48 | 32.65 | 31.95 | 31.96 | 1,704,142 | -0.51(-1.58%) |
Mar 26, 2021 | 32.32 | 32.49 | 32.01 | 32.47 | 2,173,340 | +0.37(+1.14%) |
Mar 25, 2021 | 31.48 | 32.19 | 31.09 | 32.11 | 2,445,783 | +0.35(+1.10%) |
Mar 24, 2021 | 31.58 | 32.18 | 31.46 | 31.76 | 3,559,938 | +0.17(+0.55%) |
Mar 23, 2021 | 31.80 | 31.92 | 31.39 | 31.59 | 2,251,785 | -0.28(-0.87%) |
Mar 22, 2021 | 31.19 | 31.88 | 30.95 | 31.86 | 1,796,372 | +0.68(+2.18%) |
Mar 19, 2021 | 31.20 | 31.51 | 31.08 | 31.19 | 3,092,865 | -0.01(-0.03%) |
Mar 18, 2021 | 31.48 | 31.59 | 31.01 | 31.19 | 1,772,254 | -0.33(-1.05%) |
Mar 17, 2021 | 31.16 | 31.79 | 31.12 | 31.53 | 3,027,722 | +0.36(+1.15%) |
Mar 16, 2021 | 32.02 | 32.02 | 31.03 | 31.17 | 2,976,364 | -0.90(-2.80%) |
Mar 15, 2021 | 32.10 | 32.24 | 31.63 | 32.07 | 2,420,127 | -0.05(-0.16%) |
Mar 12, 2021 | 31.72 | 32.14 | 31.47 | 32.12 | 2,501,889 | +0.42(+1.31%) |
Mar 11, 2021 | 31.52 | 32.05 | 31.46 | 31.70 | 2,738,913 | +0.09(+0.30%) |
Mar 10, 2021 | 31.45 | 31.94 | 31.34 | 31.61 | 2,494,136 | +0.19(+0.60%) |
Mar 09, 2021 | 31.31 | 31.97 | 31.29 | 31.42 | 3,701,914 | +0.09(+0.30%) |
Mar 08, 2021 | 30.84 | 31.84 | 30.75 | 31.32 | 3,775,490 | +0.67(+2.18%) |
Mar 05, 2021 | 29.96 | 30.82 | 29.84 | 30.66 | 3,250,972 | +0.75(+2.49%) |
Mar 04, 2021 | 29.59 | 30.24 | 29.29 | 29.91 | 4,540,644 | +0.55(+1.87%) |
Mar 03, 2021 | 30.27 | 30.53 | 29.36 | 29.36 | 4,319,580 | -0.75(-2.50%) |
Mar 02, 2021 | 29.81 | 30.45 | 29.64 | 30.12 | 3,207,358 | +0.37(+1.24%) |
Mar 01, 2021 | 30.15 | 30.71 | 29.72 | 29.75 | 3,105,861 | -0.05(-0.17%) |
Feb 26, 2021 | 29.48 | 30.06 | 29.12 | 29.80 | 3,774,004 | +0.16(+0.55%) |
Feb 25, 2021 | 29.55 | 30.91 | 29.20 | 29.64 | 6,162,907 | -0.04(-0.14%) |
Feb 24, 2021 | 27.92 | 29.92 | 27.76 | 29.68 | 7,212,733 | +2.18(+7.94%) |
Feb 23, 2021 | 27.60 | 27.65 | 27.05 | 27.50 | 2,974,323 | +0.25(+0.91%) |
Feb 22, 2021 | 27.52 | 27.54 | 27.16 | 27.25 | 3,503,747 | -0.31(-1.12%) |
Feb 19, 2021 | 27.86 | 28.09 | 27.52 | 27.55 | 2,990,740 | -0.24(-0.86%) |
Feb 18, 2021 | 27.95 | 28.27 | 27.77 | 27.79 | 2,294,245 | -0.25(-0.89%) |
Feb 17, 2021 | 28.19 | 28.20 | 27.89 | 28.04 | 2,310,479 | -0.20(-0.70%) |
Feb 16, 2021 | 28.56 | 28.59 | 27.94 | 28.24 | 2,029,643 | -0.17(-0.60%) |
Feb 12, 2021 | 28.47 | 28.62 | 28.22 | 28.41 | 1,894,007 | -0.06(-0.21%) |
Feb 11, 2021 | 29.45 | 29.45 | 28.09 | 28.47 | 4,303,127 | -0.98(-3.34%) |
Feb 10, 2021 | 28.93 | 29.47 | 28.85 | 29.46 | 2,951,707 | +0.87(+3.03%) |
Feb 09, 2021 | 28.43 | 28.91 | 28.38 | 28.59 | 2,493,475 | +0.25(+0.88%) |
Feb 08, 2021 | 27.81 | 28.44 | 27.67 | 28.34 | 2,555,775 | +0.59(+2.13%) |
Feb 05, 2021 | 27.41 | 28.01 | 27.26 | 27.75 | 3,716,914 | +0.39(+1.44%) |
Feb 04, 2021 | 27.84 | 27.91 | 26.95 | 27.36 | 5,104,107 | -0.40(-1.45%) |
Feb 03, 2021 | 27.41 | 27.97 | 27.03 | 27.76 | 2,885,700 | +0.21(+0.78%) |
Feb 02, 2021 | 28.43 | 28.47 | 26.73 | 27.55 | 4,758,173 | -1.05(-3.65%) |