Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.76 | 33.90 | 33.38 | 33.41 | 3,788,113 | -0.14(-0.43%) |
Apr 29, 2021 | 33.82 | 33.86 | 33.48 | 33.55 | 3,372,574 | -0.18(-0.53%) |
Apr 28, 2021 | 33.67 | 33.84 | 33.62 | 33.73 | 3,270,232 | -0.03(-0.08%) |
Apr 27, 2021 | 33.80 | 33.89 | 33.66 | 33.76 | 3,877,590 | -0.04(-0.13%) |
Apr 26, 2021 | 33.81 | 33.89 | 33.64 | 33.81 | 4,001,946 | +0.04(+0.11%) |
Apr 23, 2021 | 33.66 | 33.81 | 33.62 | 33.77 | 5,528,168 | +0.05(+0.16%) |
Apr 22, 2021 | 33.83 | 33.95 | 33.64 | 33.72 | 5,754,585 | -0.51(-1.49%) |
Apr 21, 2021 | 33.98 | 34.29 | 33.95 | 34.23 | 4,799,033 | +0.49(+1.46%) |
Apr 20, 2021 | 33.55 | 33.83 | 33.51 | 33.73 | 6,148,042 | -0.25(-0.74%) |
Apr 19, 2021 | 33.81 | 34.04 | 33.71 | 33.98 | 5,680,243 | +0.21(+0.61%) |
Apr 16, 2021 | 33.83 | 33.91 | 33.66 | 33.78 | 8,909,822 | +0.05(+0.16%) |
Apr 15, 2021 | 33.70 | 34.23 | 33.64 | 33.73 | 22,541,738 | +1.40(+4.32%) |
Apr 14, 2021 | 32.46 | 32.50 | 32.19 | 32.33 | 4,779,848 | +0.08(+0.25%) |
Apr 13, 2021 | 32.20 | 32.38 | 32.08 | 32.25 | 3,688,333 | -0.02(-0.06%) |
Apr 12, 2021 | 32.25 | 32.39 | 32.22 | 32.27 | 8,144,264 | -0.53(-1.61%) |
Apr 09, 2021 | 32.53 | 32.81 | 32.49 | 32.79 | 4,250,675 | +0.17(+0.52%) |
Apr 08, 2021 | 32.68 | 32.81 | 32.60 | 32.62 | 4,761,549 | +0.36(+1.11%) |
Apr 07, 2021 | 32.42 | 32.51 | 32.18 | 32.27 | 4,205,573 | +0.04(+0.11%) |
Apr 06, 2021 | 32.31 | 32.40 | 32.16 | 32.23 | 9,249,402 | -0.05(-0.17%) |
Apr 05, 2021 | 32.09 | 32.42 | 32.07 | 32.28 | 7,285,086 | +0.23(+0.73%) |
Apr 01, 2021 | 31.99 | 32.14 | 31.89 | 32.05 | 8,797,059 | +0.12(+0.36%) |
Mar 31, 2021 | 32.45 | 32.45 | 31.93 | 31.94 | 6,889,186 | -0.61(-1.87%) |
Mar 30, 2021 | 32.53 | 32.65 | 32.45 | 32.54 | 4,011,194 | -0.29(-0.87%) |
Mar 29, 2021 | 32.54 | 32.93 | 32.53 | 32.83 | 3,444,799 | +0.02(+0.05%) |
Mar 26, 2021 | 32.19 | 32.83 | 32.17 | 32.81 | 3,970,388 | +0.54(+1.66%) |
Mar 25, 2021 | 32.03 | 32.29 | 31.93 | 32.28 | 5,318,549 | +0.18(+0.56%) |
Mar 24, 2021 | 31.93 | 32.25 | 31.77 | 32.10 | 6,552,151 | -0.11(-0.33%) |
Mar 23, 2021 | 32.44 | 32.53 | 32.17 | 32.20 | 5,992,707 | -0.61(-1.85%) |
Mar 22, 2021 | 32.52 | 32.87 | 32.51 | 32.81 | 3,573,624 | +0.04(+0.11%) |
Mar 19, 2021 | 32.57 | 32.80 | 32.45 | 32.78 | 4,151,882 | +0.13(+0.41%) |
Mar 18, 2021 | 32.58 | 32.87 | 32.53 | 32.64 | 5,317,111 | +0.12(+0.36%) |
Mar 17, 2021 | 32.60 | 32.61 | 32.29 | 32.53 | 6,862,239 | +0.00(+0.00%) |
Mar 16, 2021 | 32.13 | 32.59 | 32.09 | 32.53 | 5,681,538 | +0.42(+1.31%) |
Mar 15, 2021 | 31.86 | 32.11 | 31.60 | 32.11 | 6,727,727 | +0.30(+0.96%) |
Mar 12, 2021 | 31.71 | 31.81 | 31.62 | 31.80 | 6,557,450 | -0.01(-0.03%) |
Mar 11, 2021 | 31.64 | 31.94 | 31.62 | 31.81 | 5,443,928 | -0.04(-0.14%) |
Mar 10, 2021 | 31.84 | 31.99 | 31.60 | 31.85 | 5,307,871 | +0.45(+1.42%) |
Mar 09, 2021 | 31.93 | 31.93 | 31.40 | 31.41 | 6,487,443 | +0.12(+0.37%) |
Mar 08, 2021 | 31.13 | 31.56 | 31.00 | 31.29 | 7,695,388 | +0.05(+0.17%) |
Mar 05, 2021 | 30.75 | 31.29 | 30.72 | 31.24 | 7,206,534 | +0.56(+1.84%) |
Mar 04, 2021 | 30.98 | 31.21 | 30.32 | 30.67 | 8,667,926 | +0.04(+0.12%) |
Mar 03, 2021 | 30.42 | 30.70 | 30.29 | 30.64 | 7,050,449 | +0.13(+0.44%) |
Mar 02, 2021 | 30.58 | 30.75 | 30.48 | 30.50 | 6,323,109 | +0.32(+1.07%) |
Mar 01, 2021 | 30.32 | 30.33 | 30.14 | 30.18 | 6,117,068 | +0.11(+0.36%) |
Feb 26, 2021 | 30.64 | 30.64 | 30.00 | 30.07 | 8,541,136 | -0.69(-2.24%) |
Feb 25, 2021 | 31.03 | 31.12 | 30.64 | 30.76 | 6,823,709 | -0.27(-0.86%) |
Feb 24, 2021 | 30.88 | 31.09 | 30.80 | 31.03 | 7,143,379 | +0.27(+0.87%) |
Feb 23, 2021 | 31.00 | 31.05 | 30.67 | 30.76 | 8,931,608 | -0.05(-0.17%) |
Feb 22, 2021 | 30.91 | 30.94 | 30.64 | 30.82 | 7,668,970 | +0.01(+0.03%) |
Feb 19, 2021 | 31.01 | 31.01 | 30.77 | 30.81 | 8,211,452 | -0.24(-0.78%) |
Feb 18, 2021 | 31.23 | 31.33 | 31.02 | 31.05 | 8,457,186 | -0.52(-1.65%) |
Feb 17, 2021 | 31.29 | 31.62 | 31.21 | 31.57 | 8,993,458 | +0.24(+0.76%) |
Feb 16, 2021 | 31.51 | 31.55 | 31.27 | 31.33 | 9,677,277 | -0.11(-0.34%) |
Feb 12, 2021 | 31.15 | 31.48 | 31.07 | 31.44 | 6,792,850 | +0.40(+1.27%) |
Feb 11, 2021 | 31.04 | 31.11 | 30.77 | 31.04 | 8,548,532 | -0.19(-0.62%) |
Feb 10, 2021 | 31.47 | 31.50 | 31.13 | 31.24 | 5,983,698 | -0.18(-0.59%) |
Feb 09, 2021 | 31.18 | 31.52 | 31.14 | 31.42 | 9,309,392 | +0.25(+0.82%) |
Feb 08, 2021 | 31.09 | 31.18 | 30.89 | 31.17 | 10,242,756 | +0.18(+0.57%) |
Feb 05, 2021 | 30.76 | 30.99 | 30.57 | 30.99 | 12,105,961 | -0.11(-0.34%) |
Feb 04, 2021 | 31.41 | 31.51 | 30.92 | 31.10 | 14,245,854 | -0.04(-0.11%) |
Feb 03, 2021 | 31.74 | 32.23 | 31.04 | 31.13 | 29,629,632 | -1.91(-5.77%) |
Feb 02, 2021 | 33.08 | 33.14 | 32.89 | 33.04 | 4,353,500 | +0.22(+0.67%) |