Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.31 | 32.44 | 31.76 | 31.87 | 806,834 | -0.74(-2.28%) |
Apr 29, 2021 | 33.21 | 33.21 | 32.30 | 32.62 | 829,910 | -0.31(-0.95%) |
Apr 28, 2021 | 33.24 | 33.32 | 32.69 | 32.93 | 936,673 | -0.31(-0.92%) |
Apr 27, 2021 | 33.06 | 33.29 | 32.53 | 33.24 | 1,213,068 | +0.36(+1.11%) |
Apr 26, 2021 | 32.80 | 33.00 | 32.34 | 32.87 | 1,096,767 | +0.42(+1.30%) |
Apr 23, 2021 | 31.74 | 32.53 | 31.40 | 32.45 | 887,747 | +0.88(+2.80%) |
Apr 22, 2021 | 31.91 | 32.17 | 31.23 | 31.57 | 1,030,916 | +0.14(+0.45%) |
Apr 21, 2021 | 30.72 | 31.48 | 30.44 | 31.43 | 1,056,766 | +0.70(+2.29%) |
Apr 20, 2021 | 30.07 | 31.00 | 29.89 | 30.72 | 1,465,817 | +0.65(+2.17%) |
Apr 19, 2021 | 32.01 | 32.16 | 30.05 | 30.07 | 1,859,091 | -2.21(-6.84%) |
Apr 16, 2021 | 31.79 | 32.40 | 31.15 | 32.28 | 10,118,384 | +0.48(+1.51%) |
Apr 15, 2021 | 32.05 | 32.23 | 31.25 | 31.80 | 1,354,126 | -0.02(-0.05%) |
Apr 14, 2021 | 32.21 | 32.88 | 31.52 | 31.82 | 1,373,411 | +0.06(+0.18%) |
Apr 13, 2021 | 31.15 | 31.88 | 30.74 | 31.76 | 1,687,867 | +0.43(+1.37%) |
Apr 12, 2021 | 32.11 | 32.11 | 31.04 | 31.33 | 1,337,378 | -0.76(-2.37%) |
Apr 09, 2021 | 31.33 | 32.36 | 31.25 | 32.09 | 1,434,062 | +0.63(+2.00%) |
Apr 08, 2021 | 30.59 | 31.50 | 30.10 | 31.46 | 1,409,277 | +1.25(+4.13%) |
Apr 07, 2021 | 31.42 | 31.53 | 29.57 | 30.21 | 2,349,087 | -1.19(-3.79%) |
Apr 06, 2021 | 30.16 | 31.69 | 29.81 | 31.40 | 1,840,378 | +1.31(+4.34%) |
Apr 05, 2021 | 31.53 | 31.75 | 29.85 | 30.10 | 2,661,112 | -1.02(-3.27%) |
Apr 01, 2021 | 30.74 | 31.28 | 30.26 | 31.11 | 2,468,760 | +0.83(+2.73%) |
Mar 31, 2021 | 29.75 | 30.82 | 29.07 | 30.29 | 2,751,606 | +1.24(+4.27%) |
Mar 30, 2021 | 27.77 | 29.08 | 27.66 | 29.05 | 1,052,141 | +1.25(+4.49%) |
Mar 29, 2021 | 27.73 | 28.24 | 27.13 | 27.80 | 938,743 | +0.09(+0.33%) |
Mar 26, 2021 | 27.39 | 28.00 | 27.07 | 27.71 | 1,149,717 | +0.53(+1.95%) |
Mar 25, 2021 | 26.83 | 27.18 | 26.14 | 27.18 | 1,855,228 | -0.07(-0.27%) |
Mar 24, 2021 | 27.69 | 27.95 | 27.00 | 27.25 | 1,343,049 | -0.39(-1.41%) |
Mar 23, 2021 | 28.11 | 28.31 | 27.44 | 27.64 | 1,963,803 | -0.17(-0.59%) |
Mar 22, 2021 | 27.00 | 27.90 | 26.96 | 27.81 | 1,177,706 | +0.86(+3.19%) |
Mar 19, 2021 | 27.28 | 27.70 | 26.71 | 26.95 | 3,333,527 | -0.35(-1.27%) |
Mar 18, 2021 | 28.48 | 28.78 | 27.24 | 27.29 | 1,473,943 | -1.60(-5.52%) |
Mar 17, 2021 | 29.80 | 30.10 | 28.52 | 28.89 | 1,645,186 | -1.22(-4.06%) |
Mar 16, 2021 | 31.08 | 31.37 | 30.02 | 30.11 | 1,453,744 | -0.86(-2.78%) |
Mar 15, 2021 | 30.09 | 31.33 | 30.02 | 30.97 | 1,148,800 | +0.47(+1.55%) |
Mar 12, 2021 | 30.15 | 30.75 | 29.96 | 30.50 | 1,019,699 | -0.26(-0.86%) |
Mar 11, 2021 | 30.50 | 31.04 | 30.07 | 30.77 | 1,267,969 | +0.66(+2.20%) |
Mar 10, 2021 | 31.04 | 31.44 | 29.80 | 30.10 | 1,489,954 | -0.24(-0.78%) |
Mar 09, 2021 | 29.38 | 30.48 | 29.03 | 30.34 | 1,090,423 | +1.70(+5.94%) |
Mar 08, 2021 | 28.74 | 29.32 | 28.20 | 28.64 | 1,258,501 | -0.10(-0.34%) |
Mar 05, 2021 | 28.35 | 28.91 | 27.06 | 28.74 | 1,790,592 | +0.32(+1.12%) |
Mar 04, 2021 | 28.30 | 29.20 | 27.45 | 28.42 | 1,826,554 | +0.21(+0.75%) |
Mar 03, 2021 | 30.23 | 30.33 | 27.89 | 28.21 | 2,232,143 | -1.89(-6.27%) |
Mar 02, 2021 | 31.10 | 31.23 | 29.88 | 30.10 | 939,579 | -0.20(-0.65%) |
Mar 01, 2021 | 29.38 | 31.01 | 29.38 | 30.29 | 966,203 | +0.74(+2.52%) |
Feb 26, 2021 | 29.49 | 29.91 | 29.10 | 29.55 | 1,096,915 | +0.14(+0.47%) |
Feb 25, 2021 | 30.73 | 31.06 | 29.12 | 29.41 | 1,314,086 | -0.91(-2.99%) |
Feb 24, 2021 | 29.51 | 30.40 | 29.16 | 30.32 | 1,319,081 | +0.99(+3.37%) |
Feb 23, 2021 | 29.06 | 29.69 | 27.98 | 29.33 | 2,291,576 | -0.38(-1.29%) |
Feb 22, 2021 | 30.82 | 31.02 | 29.21 | 29.71 | 1,551,639 | -1.39(-4.47%) |
Feb 19, 2021 | 31.21 | 31.55 | 30.87 | 31.10 | 1,139,123 | +0.19(+0.61%) |
Feb 18, 2021 | 31.73 | 31.88 | 30.62 | 30.91 | 1,476,888 | -1.33(-4.13%) |
Feb 17, 2021 | 32.11 | 32.64 | 31.53 | 32.25 | 887,366 | +0.03(+0.10%) |
Feb 16, 2021 | 33.26 | 33.45 | 31.73 | 32.21 | 969,890 | -0.44(-1.35%) |
Feb 12, 2021 | 33.51 | 34.19 | 32.38 | 32.65 | 1,726,363 | -0.99(-2.94%) |
Feb 11, 2021 | 34.32 | 34.41 | 33.27 | 33.64 | 748,460 | -0.69(-2.00%) |
Feb 10, 2021 | 34.76 | 34.92 | 33.87 | 34.33 | 967,655 | +0.26(+0.77%) |
Feb 09, 2021 | 35.66 | 35.66 | 33.63 | 34.07 | 1,160,218 | -1.77(-4.93%) |
Feb 08, 2021 | 36.78 | 36.95 | 35.49 | 35.83 | 930,102 | -0.73(-1.99%) |
Feb 05, 2021 | 35.55 | 36.65 | 35.41 | 36.56 | 570,968 | +1.14(+3.21%) |
Feb 04, 2021 | 35.84 | 35.84 | 34.69 | 35.43 | 551,461 | -0.16(-0.44%) |
Feb 03, 2021 | 35.39 | 35.66 | 34.74 | 35.58 | 644,201 | +0.52(+1.49%) |
Feb 02, 2021 | 34.91 | 35.47 | 34.59 | 35.06 | 709,322 | +0.55(+1.59%) |