Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.59 | 33.00 | 32.09 | 32.17 | 2,016,200 | -0.53(-1.62%) |
Apr 29, 2021 | 32.67 | 32.93 | 32.02 | 32.70 | 3,108,105 | +0.16(+0.49%) |
Apr 28, 2021 | 31.25 | 34.50 | 30.96 | 32.54 | 10,509,859 | +1.29(+4.13%) |
Apr 27, 2021 | 30.90 | 31.33 | 30.38 | 31.25 | 2,712,953 | +0.45(+1.46%) |
Apr 26, 2021 | 29.86 | 30.81 | 29.66 | 30.80 | 2,758,824 | +1.15(+3.88%) |
Apr 23, 2021 | 29.49 | 29.93 | 29.29 | 29.65 | 1,210,900 | +0.18(+0.61%) |
Apr 22, 2021 | 29.58 | 29.77 | 29.26 | 29.47 | 979,011 | -0.08(-0.27%) |
Apr 21, 2021 | 28.50 | 29.57 | 28.30 | 29.55 | 1,866,783 | +1.11(+3.90%) |
Apr 20, 2021 | 29.00 | 29.10 | 27.95 | 28.44 | 3,239,078 | -0.68(-2.34%) |
Apr 19, 2021 | 29.90 | 30.21 | 29.07 | 29.12 | 2,513,239 | -0.91(-3.03%) |
Apr 16, 2021 | 30.39 | 30.50 | 29.89 | 30.03 | 1,882,100 | -0.27(-0.89%) |
Apr 15, 2021 | 30.39 | 30.64 | 30.20 | 30.30 | 1,807,474 | +0.04(+0.13%) |
Apr 14, 2021 | 29.92 | 30.65 | 29.82 | 30.26 | 3,129,981 | +0.45(+1.51%) |
Apr 13, 2021 | 29.96 | 30.01 | 29.45 | 29.81 | 3,376,605 | -0.14(-0.47%) |
Apr 12, 2021 | 30.56 | 30.56 | 29.80 | 29.95 | 2,572,596 | -0.83(-2.70%) |
Apr 09, 2021 | 30.92 | 31.09 | 30.53 | 30.78 | 1,536,900 | +0.01(+0.03%) |
Apr 08, 2021 | 31.80 | 31.81 | 30.67 | 30.77 | 2,060,380 | -0.78(-2.47%) |
Apr 07, 2021 | 31.21 | 31.62 | 31.09 | 31.55 | 1,622,008 | +0.31(+0.99%) |
Apr 06, 2021 | 31.47 | 31.72 | 31.11 | 31.24 | 2,611,890 | -0.28(-0.89%) |
Apr 05, 2021 | 31.92 | 32.00 | 31.20 | 31.52 | 1,489,239 | -0.19(-0.60%) |
Apr 01, 2021 | 31.82 | 32.00 | 31.37 | 31.71 | 2,098,000 | -0.03(-0.09%) |
Mar 31, 2021 | 31.39 | 32.09 | 31.29 | 31.74 | 2,631,260 | +0.70(+2.26%) |
Mar 30, 2021 | 30.62 | 31.25 | 30.53 | 31.04 | 1,417,042 | +0.35(+1.14%) |
Mar 29, 2021 | 30.80 | 31.06 | 30.38 | 30.69 | 1,656,045 | -0.31(-1.00%) |
Mar 26, 2021 | 31.36 | 31.44 | 30.47 | 31.00 | 1,505,700 | -0.10(-0.32%) |
Mar 25, 2021 | 30.50 | 31.19 | 30.05 | 31.10 | 2,509,476 | +0.39(+1.27%) |
Mar 24, 2021 | 30.55 | 31.72 | 30.52 | 30.71 | 3,488,495 | -0.95(-3.00%) |
Mar 23, 2021 | 32.58 | 32.72 | 31.60 | 31.66 | 2,949,304 | -1.30(-3.94%) |
Mar 22, 2021 | 32.99 | 33.22 | 32.60 | 32.96 | 2,085,343 | -0.04(-0.12%) |
Mar 19, 2021 | 32.78 | 33.33 | 32.52 | 33.00 | 11,126,600 | +0.16(+0.49%) |
Mar 18, 2021 | 33.46 | 33.77 | 32.62 | 32.84 | 11,463,652 | -0.47(-1.41%) |
Mar 17, 2021 | 33.13 | 33.62 | 32.80 | 33.31 | 13,973,000 | -0.07(-0.21%) |
Mar 16, 2021 | 34.01 | 34.34 | 33.04 | 33.38 | 12,166,155 | -0.42(-1.24%) |
Mar 15, 2021 | 33.35 | 34.09 | 33.28 | 33.80 | 2,046,537 | +0.46(+1.38%) |
Mar 12, 2021 | 34.14 | 34.19 | 33.27 | 33.34 | 5,394,400 | -1.04(-3.03%) |
Mar 11, 2021 | 31.99 | 34.57 | 31.84 | 34.38 | 14,903,706 | +1.56(+4.75%) |
Mar 10, 2021 | 34.13 | 34.30 | 32.75 | 32.82 | 9,560,713 | -1.11(-3.27%) |
Mar 09, 2021 | 33.47 | 34.80 | 33.22 | 33.93 | 7,463,329 | +0.85(+2.57%) |
Mar 08, 2021 | 32.93 | 33.68 | 32.58 | 33.08 | 9,881,215 | +0.11(+0.33%) |
Mar 05, 2021 | 32.12 | 33.11 | 30.92 | 32.97 | 4,145,100 | +1.07(+3.35%) |
Mar 04, 2021 | 32.54 | 33.11 | 31.33 | 31.90 | 5,064,478 | -0.66(-2.03%) |
Mar 03, 2021 | 32.28 | 32.84 | 31.80 | 32.56 | 5,454,837 | +0.28(+0.87%) |
Mar 02, 2021 | 31.95 | 32.44 | 31.71 | 32.28 | 4,335,434 | +0.53(+1.67%) |
Mar 01, 2021 | 31.90 | 32.46 | 31.60 | 31.75 | 6,048,655 | +0.33(+1.05%) |
Feb 26, 2021 | 31.42 | 31.87 | 30.63 | 31.42 | 7,557,700 | +0.14(+0.45%) |
Feb 25, 2021 | 31.31 | 31.57 | 30.64 | 31.28 | 5,106,694 | +0.23(+0.74%) |
Feb 24, 2021 | 31.39 | 31.90 | 30.87 | 31.05 | 5,441,424 | -0.52(-1.65%) |
Feb 23, 2021 | 31.44 | 31.66 | 30.35 | 31.57 | 2,784,909 | -0.06(-0.19%) |
Feb 22, 2021 | 31.95 | 32.08 | 31.49 | 31.63 | 2,851,319 | -0.30(-0.94%) |
Feb 19, 2021 | 31.58 | 32.37 | 31.46 | 31.93 | 3,165,400 | +0.35(+1.11%) |
Feb 18, 2021 | 31.77 | 31.87 | 31.26 | 31.58 | 4,023,565 | -0.45(-1.40%) |
Feb 17, 2021 | 32.00 | 32.50 | 31.27 | 32.03 | 7,366,551 | +0.71(+2.27%) |
Feb 16, 2021 | 31.85 | 31.89 | 31.00 | 31.32 | 7,623,850 | +0.09(+0.29%) |
Feb 12, 2021 | 32.00 | 32.25 | 30.63 | 31.23 | 8,582,700 | +1.12(+3.72%) |
Feb 11, 2021 | 29.50 | 30.14 | 29.06 | 30.11 | 7,125,339 | +0.53(+1.79%) |
Feb 10, 2021 | 29.28 | 29.59 | 28.69 | 29.58 | 3,128,889 | +0.38(+1.30%) |
Feb 09, 2021 | 28.79 | 29.55 | 28.40 | 29.20 | 4,101,849 | +0.34(+1.18%) |
Feb 08, 2021 | 28.25 | 28.89 | 28.12 | 28.86 | 2,524,476 | +0.73(+2.60%) |
Feb 05, 2021 | 27.73 | 28.15 | 27.46 | 28.13 | 3,384,300 | +0.50(+1.81%) |
Feb 04, 2021 | 27.26 | 27.67 | 26.99 | 27.63 | 3,601,894 | +0.33(+1.21%) |
Feb 03, 2021 | 26.93 | 27.35 | 26.70 | 27.30 | 3,022,226 | +0.31(+1.15%) |
Feb 02, 2021 | 26.38 | 27.06 | 26.04 | 26.99 | 3,143,228 | +1.16(+4.49%) |