Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 31.67 | 31.97 | 31.45 | 31.63 | 1,872,333 | -0.18(-0.56%) |
Apr 29, 2021 | 32.10 | 32.25 | 31.42 | 31.81 | 1,833,059 | +0.02(+0.06%) |
Apr 28, 2021 | 31.49 | 31.96 | 31.36 | 31.79 | 4,523,354 | +0.09(+0.28%) |
Apr 27, 2021 | 32.06 | 32.11 | 31.48 | 31.70 | 1,632,153 | -0.19(-0.59%) |
Apr 26, 2021 | 31.94 | 32.13 | 31.69 | 31.89 | 3,907,687 | +0.26(+0.81%) |
Apr 23, 2021 | 31.23 | 31.84 | 31.12 | 31.63 | 2,676,942 | +0.53(+1.72%) |
Apr 22, 2021 | 31.77 | 31.96 | 31.10 | 31.10 | 3,151,787 | -0.50(-1.60%) |
Apr 21, 2021 | 30.54 | 31.62 | 30.23 | 31.60 | 1,558,874 | +0.92(+3.00%) |
Apr 20, 2021 | 31.96 | 32.02 | 30.46 | 30.68 | 3,741,778 | -1.55(-4.82%) |
Apr 19, 2021 | 32.20 | 32.45 | 31.87 | 32.23 | 1,846,104 | -0.13(-0.40%) |
Apr 16, 2021 | 32.47 | 32.56 | 31.92 | 32.36 | 1,802,715 | +0.35(+1.08%) |
Apr 15, 2021 | 32.31 | 32.31 | 31.59 | 32.02 | 2,164,573 | -0.20(-0.61%) |
Apr 14, 2021 | 31.98 | 33.07 | 31.98 | 32.21 | 4,326,869 | +0.41(+1.28%) |
Apr 13, 2021 | 31.86 | 32.04 | 31.44 | 31.81 | 1,922,232 | -0.18(-0.56%) |
Apr 12, 2021 | 31.96 | 32.08 | 31.46 | 31.99 | 2,380,097 | +0.09(+0.28%) |
Apr 09, 2021 | 31.58 | 31.97 | 31.17 | 31.90 | 1,553,339 | +0.42(+1.32%) |
Apr 08, 2021 | 31.29 | 31.57 | 30.75 | 31.48 | 1,837,285 | +0.01(+0.03%) |
Apr 07, 2021 | 31.21 | 31.70 | 31.08 | 31.47 | 2,704,311 | +0.40(+1.27%) |
Apr 06, 2021 | 31.56 | 31.79 | 30.83 | 31.08 | 4,154,425 | -0.66(-2.09%) |
Apr 05, 2021 | 31.96 | 32.16 | 31.64 | 31.74 | 3,343,781 | +0.25(+0.79%) |
Apr 01, 2021 | 31.68 | 31.97 | 31.32 | 31.49 | 3,042,315 | -0.31(-0.96%) |
Mar 31, 2021 | 31.83 | 32.21 | 31.39 | 31.80 | 3,218,890 | +0.37(+1.17%) |
Mar 30, 2021 | 31.31 | 31.74 | 30.94 | 31.43 | 4,147,484 | +0.24(+0.76%) |
Mar 29, 2021 | 31.68 | 32.02 | 31.04 | 31.19 | 2,445,445 | -0.47(-1.47%) |
Mar 26, 2021 | 31.14 | 31.92 | 30.99 | 31.66 | 2,921,063 | +0.63(+2.04%) |
Mar 25, 2021 | 29.65 | 31.14 | 29.28 | 31.03 | 2,676,676 | +0.99(+3.29%) |
Mar 24, 2021 | 30.48 | 31.06 | 30.04 | 30.04 | 2,725,590 | -0.02(-0.07%) |
Mar 23, 2021 | 30.71 | 31.23 | 29.90 | 30.06 | 3,890,371 | -1.17(-3.74%) |
Mar 22, 2021 | 31.48 | 31.66 | 30.82 | 31.22 | 4,012,606 | -0.27(-0.85%) |
Mar 19, 2021 | 31.48 | 31.84 | 30.33 | 31.49 | 3,572,692 | +0.06(+0.19%) |
Mar 18, 2021 | 31.68 | 32.62 | 31.41 | 31.43 | 4,710,160 | -0.40(-1.24%) |
Mar 17, 2021 | 30.82 | 31.87 | 30.72 | 31.83 | 3,303,202 | +1.01(+3.28%) |
Mar 16, 2021 | 31.62 | 31.71 | 30.71 | 30.82 | 3,687,196 | -0.67(-2.14%) |
Mar 15, 2021 | 31.39 | 31.61 | 30.72 | 31.49 | 2,059,639 | +0.27(+0.86%) |
Mar 12, 2021 | 31.23 | 31.53 | 30.77 | 31.22 | 3,387,277 | -0.08(-0.25%) |
Mar 11, 2021 | 31.17 | 32.13 | 31.17 | 31.30 | 5,660,253 | +0.18(+0.57%) |
Mar 10, 2021 | 29.71 | 31.45 | 29.67 | 31.13 | 4,079,674 | +1.67(+5.68%) |
Mar 09, 2021 | 29.76 | 30.18 | 28.93 | 29.45 | 5,670,898 | -0.05(-0.17%) |
Mar 08, 2021 | 30.54 | 30.80 | 29.44 | 29.50 | 3,707,196 | -0.55(-1.84%) |
Mar 05, 2021 | 29.71 | 30.20 | 28.23 | 30.06 | 3,629,579 | +0.81(+2.77%) |
Mar 04, 2021 | 30.06 | 30.52 | 28.41 | 29.24 | 7,032,902 | -0.74(-2.48%) |
Mar 03, 2021 | 28.88 | 30.24 | 28.70 | 29.99 | 4,511,611 | +1.31(+4.55%) |
Mar 02, 2021 | 28.56 | 29.04 | 28.31 | 28.68 | 2,296,548 | +0.03(+0.10%) |
Mar 01, 2021 | 28.61 | 29.10 | 28.52 | 28.65 | 2,896,231 | +0.83(+2.99%) |
Feb 26, 2021 | 28.07 | 28.29 | 27.50 | 27.82 | 3,219,444 | -0.24(-0.85%) |
Feb 25, 2021 | 29.69 | 29.85 | 27.87 | 28.06 | 2,916,669 | -1.77(-5.94%) |
Feb 24, 2021 | 28.77 | 30.20 | 28.60 | 29.83 | 3,668,989 | +1.05(+3.65%) |
Feb 23, 2021 | 28.41 | 28.87 | 27.92 | 28.78 | 1,783,684 | +0.43(+1.50%) |
Feb 22, 2021 | 27.94 | 28.90 | 27.94 | 28.35 | 2,619,251 | -0.03(-0.10%) |
Feb 19, 2021 | 27.77 | 28.51 | 27.69 | 28.38 | 1,945,792 | +0.86(+3.13%) |
Feb 18, 2021 | 27.93 | 28.26 | 27.37 | 27.52 | 2,015,240 | -0.82(-2.90%) |
Feb 17, 2021 | 28.45 | 28.45 | 28.06 | 28.34 | 1,607,149 | +0.26(+0.92%) |
Feb 16, 2021 | 28.11 | 28.47 | 27.82 | 28.09 | 2,802,583 | +0.10(+0.35%) |
Feb 12, 2021 | 28.13 | 28.41 | 27.81 | 27.99 | 1,869,706 | -0.47(-1.63%) |
Feb 11, 2021 | 27.97 | 28.52 | 27.62 | 28.45 | 3,065,351 | +0.42(+1.48%) |
Feb 10, 2021 | 27.61 | 28.16 | 27.36 | 28.04 | 3,012,159 | +0.56(+2.05%) |
Feb 09, 2021 | 27.22 | 27.63 | 27.09 | 27.47 | 2,952,751 | +0.02(+0.07%) |
Feb 08, 2021 | 27.07 | 27.48 | 26.97 | 27.45 | 1,937,316 | +0.60(+2.25%) |
Feb 05, 2021 | 27.39 | 27.50 | 26.72 | 26.85 | 2,455,657 | -0.21(-0.77%) |
Feb 04, 2021 | 26.77 | 27.66 | 26.53 | 27.06 | 5,305,866 | +0.48(+1.79%) |
Feb 03, 2021 | 25.04 | 26.95 | 24.84 | 26.58 | 4,122,040 | +0.74(+2.87%) |
Feb 02, 2021 | 25.27 | 26.29 | 24.97 | 25.84 | 4,403,425 | +1.05(+4.23%) |