Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 35.62 | 37.13 | 35.46 | 35.74 | 6,443,230 | -0.52(-1.43%) |
Apr 29, 2021 | 36.08 | 36.58 | 35.47 | 36.26 | 5,017,720 | +0.66(+1.86%) |
Apr 28, 2021 | 35.63 | 36.06 | 35.40 | 35.59 | 3,555,764 | -0.25(-0.71%) |
Apr 27, 2021 | 35.15 | 36.77 | 34.94 | 35.85 | 6,001,828 | -0.05(-0.14%) |
Apr 26, 2021 | 34.29 | 36.15 | 34.13 | 35.89 | 7,934,531 | +2.04(+6.02%) |
Apr 23, 2021 | 33.14 | 34.00 | 32.93 | 33.86 | 4,939,841 | +1.46(+4.52%) |
Apr 22, 2021 | 33.36 | 33.49 | 32.34 | 32.39 | 5,573,557 | -1.02(-3.06%) |
Apr 21, 2021 | 31.77 | 33.83 | 31.70 | 33.42 | 8,084,408 | +1.25(+3.88%) |
Apr 20, 2021 | 35.03 | 35.07 | 31.58 | 32.17 | 10,756,059 | -2.97(-8.47%) |
Apr 19, 2021 | 34.57 | 35.64 | 33.95 | 35.14 | 10,352,496 | +0.39(+1.12%) |
Apr 16, 2021 | 33.18 | 35.14 | 33.03 | 34.75 | 18,239,058 | +2.72(+8.50%) |
Apr 15, 2021 | 32.64 | 32.79 | 31.36 | 32.03 | 6,260,024 | -0.54(-1.65%) |
Apr 14, 2021 | 31.16 | 33.40 | 31.02 | 32.57 | 8,404,174 | +2.10(+6.88%) |
Apr 13, 2021 | 31.19 | 31.39 | 30.07 | 30.47 | 3,497,486 | -0.52(-1.67%) |
Apr 12, 2021 | 30.73 | 31.10 | 30.33 | 30.99 | 4,529,914 | +0.40(+1.31%) |
Apr 09, 2021 | 30.39 | 30.77 | 29.76 | 30.59 | 4,426,203 | -0.09(-0.29%) |
Apr 08, 2021 | 31.02 | 31.13 | 29.28 | 30.68 | 5,921,321 | -0.07(-0.22%) |
Apr 07, 2021 | 30.60 | 31.18 | 30.34 | 30.74 | 4,297,653 | +0.20(+0.67%) |
Apr 06, 2021 | 30.88 | 32.26 | 30.33 | 30.54 | 6,359,284 | -0.23(-0.76%) |
Apr 05, 2021 | 31.88 | 31.99 | 30.73 | 30.77 | 4,032,548 | -0.66(-2.11%) |
Apr 01, 2021 | 31.41 | 31.78 | 30.72 | 31.44 | 5,620,282 | -0.25(-0.80%) |
Mar 31, 2021 | 32.83 | 33.45 | 31.32 | 31.69 | 7,417,433 | -0.47(-1.46%) |
Mar 30, 2021 | 31.36 | 32.24 | 30.57 | 32.16 | 6,441,357 | +0.91(+2.90%) |
Mar 29, 2021 | 31.65 | 33.15 | 31.07 | 31.25 | 8,483,438 | -0.72(-2.26%) |
Mar 26, 2021 | 29.66 | 31.99 | 29.41 | 31.97 | 9,846,464 | +3.04(+10.52%) |
Mar 25, 2021 | 27.27 | 29.04 | 26.87 | 28.93 | 6,562,400 | +0.88(+3.13%) |
Mar 24, 2021 | 28.99 | 29.73 | 27.89 | 28.05 | 9,354,409 | +1.31(+4.89%) |
Mar 23, 2021 | 27.69 | 28.53 | 26.44 | 26.75 | 8,681,581 | -2.94(-9.89%) |
Mar 22, 2021 | 30.46 | 30.65 | 29.34 | 29.68 | 3,640,601 | -0.69(-2.28%) |
Mar 19, 2021 | 30.36 | 30.84 | 29.33 | 30.37 | 7,109,729 | -0.05(-0.16%) |
Mar 18, 2021 | 30.88 | 32.63 | 30.17 | 30.42 | 6,895,122 | -0.60(-1.95%) |
Mar 17, 2021 | 29.43 | 31.03 | 29.30 | 31.03 | 7,030,809 | +2.23(+7.76%) |
Mar 16, 2021 | 29.99 | 30.02 | 28.57 | 28.79 | 5,160,982 | -1.48(-4.90%) |
Mar 15, 2021 | 30.68 | 30.90 | 29.59 | 30.28 | 4,656,522 | -0.46(-1.49%) |
Mar 12, 2021 | 31.11 | 31.68 | 30.51 | 30.73 | 4,852,286 | -0.63(-2.02%) |
Mar 11, 2021 | 31.51 | 32.06 | 30.91 | 31.37 | 6,412,715 | +0.18(+0.56%) |
Mar 10, 2021 | 29.59 | 31.62 | 29.59 | 31.19 | 8,118,654 | +1.99(+6.81%) |
Mar 09, 2021 | 27.94 | 29.31 | 27.51 | 29.20 | 7,740,099 | +1.43(+5.16%) |
Mar 08, 2021 | 28.98 | 29.43 | 27.70 | 27.77 | 5,104,311 | -0.51(-1.79%) |
Mar 05, 2021 | 28.51 | 29.75 | 26.74 | 28.28 | 7,973,788 | +0.39(+1.40%) |
Mar 04, 2021 | 28.99 | 29.64 | 26.69 | 27.89 | 10,616,131 | -2.18(-7.27%) |
Mar 03, 2021 | 27.82 | 30.60 | 27.82 | 30.07 | 18,000,308 | +3.25(+12.11%) |
Mar 02, 2021 | 25.56 | 27.17 | 25.56 | 26.82 | 8,742,334 | +1.47(+5.81%) |
Mar 01, 2021 | 24.97 | 25.73 | 24.78 | 25.35 | 5,690,903 | +1.40(+5.87%) |
Feb 26, 2021 | 23.60 | 24.37 | 23.06 | 23.95 | 6,574,357 | -0.99(-3.95%) |
Feb 25, 2021 | 26.82 | 27.12 | 24.48 | 24.93 | 8,650,378 | -1.60(-6.03%) |
Feb 24, 2021 | 24.48 | 26.62 | 24.48 | 26.53 | 9,190,467 | +2.24(+9.24%) |
Feb 23, 2021 | 23.27 | 24.47 | 22.39 | 24.29 | 6,160,111 | +0.10(+0.40%) |
Feb 22, 2021 | 22.88 | 24.85 | 22.48 | 24.19 | 9,629,959 | +1.63(+7.22%) |
Feb 19, 2021 | 21.03 | 22.77 | 21.02 | 22.56 | 7,445,490 | +1.96(+9.52%) |
Feb 18, 2021 | 21.49 | 21.71 | 20.55 | 20.60 | 3,632,924 | -0.79(-3.69%) |
Feb 17, 2021 | 21.81 | 22.11 | 21.18 | 21.39 | 4,344,525 | -0.49(-2.23%) |
Feb 16, 2021 | 21.57 | 22.06 | 21.51 | 21.88 | 4,363,727 | +0.75(+3.55%) |
Feb 12, 2021 | 20.57 | 21.22 | 20.44 | 21.13 | 3,389,393 | +0.26(+1.26%) |
Feb 11, 2021 | 20.98 | 21.14 | 20.45 | 20.86 | 3,960,504 | -0.17(-0.79%) |
Feb 10, 2021 | 21.05 | 21.58 | 20.53 | 21.03 | 5,326,567 | -0.20(-0.92%) |
Feb 09, 2021 | 21.23 | 21.79 | 21.13 | 21.22 | 5,725,481 | -0.04(-0.18%) |
Feb 08, 2021 | 20.81 | 21.43 | 20.77 | 21.26 | 8,491,852 | +0.83(+4.06%) |
Feb 05, 2021 | 20.07 | 20.46 | 19.72 | 20.43 | 5,374,946 | +0.58(+2.90%) |
Feb 04, 2021 | 19.53 | 19.95 | 19.36 | 19.86 | 5,652,717 | +0.45(+2.31%) |
Feb 03, 2021 | 18.64 | 19.68 | 18.39 | 19.41 | 10,708,722 | +0.77(+4.13%) |
Feb 02, 2021 | 18.69 | 18.90 | 18.35 | 18.64 | 7,400,358 | +0.28(+1.54%) |