Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.38 | 32.38 | 31.86 | 32.22 | 2,956,407 | -0.17(-0.51%) |
Apr 29, 2021 | 32.26 | 32.55 | 32.15 | 32.39 | 2,048,468 | +0.11(+0.33%) |
Apr 28, 2021 | 32.29 | 32.50 | 31.96 | 32.28 | 2,773,260 | +0.03(+0.08%) |
Apr 27, 2021 | 33.08 | 33.08 | 32.15 | 32.25 | 2,531,464 | -0.96(-2.90%) |
Apr 26, 2021 | 33.11 | 33.34 | 32.71 | 33.22 | 2,379,840 | +0.12(+0.38%) |
Apr 23, 2021 | 33.06 | 33.26 | 32.71 | 33.09 | 2,147,270 | +0.06(+0.19%) |
Apr 22, 2021 | 33.88 | 33.88 | 33.02 | 33.03 | 3,287,627 | -0.66(-1.96%) |
Apr 21, 2021 | 33.48 | 33.81 | 33.20 | 33.69 | 1,426,455 | -0.05(-0.16%) |
Apr 20, 2021 | 34.13 | 34.18 | 33.63 | 33.74 | 2,117,708 | -0.46(-1.36%) |
Apr 19, 2021 | 34.70 | 34.70 | 33.82 | 34.21 | 2,546,544 | -0.28(-0.80%) |
Apr 16, 2021 | 34.54 | 34.78 | 34.11 | 34.48 | 2,418,512 | +0.22(+0.65%) |
Apr 15, 2021 | 34.06 | 34.45 | 33.64 | 34.26 | 3,154,702 | +0.13(+0.39%) |
Apr 14, 2021 | 34.39 | 34.73 | 34.04 | 34.12 | 1,747,119 | -0.36(-1.03%) |
Apr 13, 2021 | 34.26 | 34.65 | 34.08 | 34.48 | 2,932,539 | +0.10(+0.29%) |
Apr 12, 2021 | 34.57 | 34.88 | 34.34 | 34.38 | 2,185,176 | -0.14(-0.41%) |
Apr 09, 2021 | 34.10 | 34.75 | 34.07 | 34.53 | 1,930,322 | +0.34(+0.99%) |
Apr 08, 2021 | 34.06 | 34.77 | 33.74 | 34.19 | 4,117,948 | +0.18(+0.52%) |
Apr 07, 2021 | 34.13 | 34.53 | 33.78 | 34.01 | 2,485,507 | -0.21(-0.63%) |
Apr 06, 2021 | 33.67 | 34.34 | 33.41 | 34.22 | 2,579,652 | +0.78(+2.32%) |
Apr 05, 2021 | 33.70 | 34.04 | 33.43 | 33.45 | 2,307,242 | +0.05(+0.16%) |
Apr 01, 2021 | 33.63 | 33.66 | 32.99 | 33.39 | 2,858,802 | -0.24(-0.72%) |
Mar 31, 2021 | 33.28 | 33.74 | 33.01 | 33.63 | 3,804,641 | +0.57(+1.73%) |
Mar 30, 2021 | 33.47 | 33.90 | 32.77 | 33.06 | 4,229,123 | -0.67(-1.98%) |
Mar 29, 2021 | 33.06 | 33.96 | 32.89 | 33.73 | 2,650,097 | +0.39(+1.18%) |
Mar 26, 2021 | 33.03 | 33.38 | 32.60 | 33.34 | 2,363,658 | +0.56(+1.71%) |
Mar 25, 2021 | 32.00 | 32.87 | 31.58 | 32.78 | 3,081,220 | +0.75(+2.34%) |
Mar 24, 2021 | 31.94 | 32.89 | 31.93 | 32.03 | 4,346,249 | +0.10(+0.31%) |
Mar 23, 2021 | 31.82 | 31.97 | 31.17 | 31.93 | 4,299,423 | +0.04(+0.11%) |
Mar 22, 2021 | 32.87 | 32.92 | 31.82 | 31.90 | 6,744,629 | -1.12(-3.40%) |
Mar 19, 2021 | 32.81 | 33.40 | 32.39 | 33.02 | 12,763,484 | +0.57(+1.76%) |
Mar 18, 2021 | 32.32 | 33.35 | 31.87 | 32.45 | 9,509,005 | +0.20(+0.61%) |
Mar 17, 2021 | 34.01 | 34.42 | 32.11 | 32.25 | 19,067,818 | -6.47(-16.71%) |
Mar 16, 2021 | 38.97 | 39.09 | 38.22 | 38.72 | 2,692,615 | -0.44(-1.12%) |
Mar 15, 2021 | 37.20 | 39.30 | 37.02 | 39.16 | 4,929,669 | +2.17(+5.86%) |
Mar 12, 2021 | 37.97 | 38.17 | 36.80 | 37.00 | 3,552,161 | -0.93(-2.44%) |
Mar 11, 2021 | 36.60 | 38.75 | 36.45 | 37.92 | 4,318,804 | +1.60(+4.42%) |
Mar 10, 2021 | 38.16 | 38.30 | 36.03 | 36.32 | 5,068,185 | -1.86(-4.88%) |
Mar 09, 2021 | 37.71 | 38.42 | 37.15 | 38.18 | 4,097,518 | +1.07(+2.88%) |
Mar 08, 2021 | 35.63 | 37.64 | 35.48 | 37.11 | 3,615,179 | +1.59(+4.47%) |
Mar 05, 2021 | 34.79 | 35.72 | 34.33 | 35.52 | 3,824,412 | +0.98(+2.84%) |
Mar 04, 2021 | 34.52 | 35.27 | 33.80 | 34.54 | 3,888,536 | +0.04(+0.10%) |
Mar 03, 2021 | 34.99 | 35.11 | 33.72 | 34.51 | 4,163,260 | -0.51(-1.45%) |
Mar 02, 2021 | 36.02 | 36.22 | 34.39 | 35.02 | 5,094,777 | -0.96(-2.68%) |
Mar 01, 2021 | 38.31 | 38.37 | 35.95 | 35.98 | 12,914,644 | +3.43(+10.55%) |
Feb 26, 2021 | 32.54 | 32.89 | 31.93 | 32.55 | 8,649,434 | -0.94(-2.82%) |
Feb 25, 2021 | 34.12 | 34.63 | 33.27 | 33.49 | 2,614,287 | -0.76(-2.21%) |
Feb 24, 2021 | 34.24 | 34.86 | 33.80 | 34.25 | 3,861,741 | +0.12(+0.37%) |
Feb 23, 2021 | 33.01 | 34.40 | 32.44 | 34.12 | 5,415,377 | +1.23(+3.74%) |
Feb 22, 2021 | 34.98 | 35.06 | 32.70 | 32.89 | 5,896,727 | -2.39(-6.77%) |
Feb 19, 2021 | 34.46 | 35.75 | 33.76 | 35.28 | 6,124,467 | +1.50(+4.43%) |
Feb 18, 2021 | 35.34 | 35.48 | 33.79 | 33.79 | 5,216,933 | -1.67(-4.70%) |
Feb 17, 2021 | 36.33 | 36.72 | 34.89 | 35.45 | 5,305,559 | -0.73(-2.02%) |
Feb 16, 2021 | 36.24 | 36.91 | 35.27 | 36.18 | 7,556,997 | -2.18(-5.69%) |
Feb 12, 2021 | 37.93 | 38.47 | 37.79 | 38.37 | 2,535,062 | +0.14(+0.37%) |
Feb 11, 2021 | 38.51 | 38.56 | 37.80 | 38.23 | 2,279,528 | -0.18(-0.46%) |
Feb 10, 2021 | 38.30 | 38.53 | 37.80 | 38.40 | 1,531,826 | +0.35(+0.91%) |
Feb 09, 2021 | 37.58 | 38.12 | 37.54 | 38.06 | 1,037,531 | +0.55(+1.47%) |
Feb 08, 2021 | 37.56 | 37.58 | 37.08 | 37.50 | 1,900,596 | +0.20(+0.55%) |
Feb 05, 2021 | 37.62 | 37.90 | 37.14 | 37.30 | 2,226,242 | -0.10(-0.26%) |
Feb 04, 2021 | 37.87 | 38.12 | 36.52 | 37.40 | 3,494,019 | -0.45(-1.20%) |
Feb 03, 2021 | 38.06 | 38.20 | 37.49 | 37.85 | 2,288,176 | -0.26(-0.68%) |
Feb 02, 2021 | 37.80 | 38.81 | 37.67 | 38.11 | 3,003,381 | +0.46(+1.23%) |