Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 36.20 | 36.67 | 35.89 | 36.31 | 3,576,600 | -0.08(-0.22%) |
Apr 29, 2021 | 35.23 | 36.48 | 34.71 | 36.39 | 7,215,133 | +1.27(+3.62%) |
Apr 28, 2021 | 35.55 | 35.69 | 35.06 | 35.12 | 5,483,429 | -0.18(-0.51%) |
Apr 27, 2021 | 35.15 | 35.40 | 34.94 | 35.30 | 2,976,015 | +0.17(+0.48%) |
Apr 26, 2021 | 35.26 | 35.73 | 34.98 | 35.13 | 3,718,670 | -0.01(-0.03%) |
Apr 23, 2021 | 35.43 | 35.48 | 35.09 | 35.14 | 3,487,000 | -0.31(-0.87%) |
Apr 22, 2021 | 35.36 | 35.96 | 35.16 | 35.45 | 3,124,577 | +0.07(+0.20%) |
Apr 21, 2021 | 34.27 | 35.62 | 33.89 | 35.38 | 4,280,989 | +0.72(+2.08%) |
Apr 20, 2021 | 34.51 | 34.98 | 34.34 | 34.66 | 3,697,598 | -0.10(-0.29%) |
Apr 19, 2021 | 34.40 | 34.96 | 34.40 | 34.76 | 3,600,003 | +0.36(+1.05%) |
Apr 16, 2021 | 33.70 | 34.47 | 33.59 | 34.40 | 2,968,700 | +0.81(+2.41%) |
Apr 15, 2021 | 33.01 | 33.82 | 33.01 | 33.59 | 2,614,692 | +0.78(+2.38%) |
Apr 14, 2021 | 33.47 | 33.66 | 32.81 | 32.81 | 3,156,299 | -0.44(-1.32%) |
Apr 13, 2021 | 32.75 | 33.28 | 32.66 | 33.25 | 2,303,900 | +0.64(+1.96%) |
Apr 12, 2021 | 32.70 | 32.78 | 32.49 | 32.61 | 2,520,395 | -0.12(-0.37%) |
Apr 09, 2021 | 32.26 | 32.91 | 32.25 | 32.73 | 5,324,300 | -0.51(-1.53%) |
Apr 08, 2021 | 32.87 | 33.30 | 32.75 | 33.24 | 3,290,059 | +0.53(+1.62%) |
Apr 07, 2021 | 32.70 | 32.85 | 32.33 | 32.71 | 2,596,447 | +0.02(+0.06%) |
Apr 06, 2021 | 32.24 | 32.95 | 32.10 | 32.69 | 2,226,395 | +0.48(+1.49%) |
Apr 05, 2021 | 32.30 | 32.39 | 31.76 | 32.21 | 4,000,452 | +0.13(+0.41%) |
Apr 01, 2021 | 32.45 | 32.85 | 31.82 | 32.08 | 6,206,800 | -0.45(-1.38%) |
Mar 31, 2021 | 33.28 | 33.28 | 32.47 | 32.53 | 4,621,718 | -0.47(-1.42%) |
Mar 30, 2021 | 32.88 | 33.15 | 32.69 | 33.00 | 2,008,960 | -0.05(-0.15%) |
Mar 29, 2021 | 33.01 | 33.50 | 32.49 | 33.05 | 3,758,597 | -0.10(-0.30%) |
Mar 26, 2021 | 33.58 | 33.93 | 32.83 | 33.15 | 3,176,400 | -0.43(-1.28%) |
Mar 25, 2021 | 33.96 | 33.96 | 33.30 | 33.58 | 4,588,703 | -0.43(-1.26%) |
Mar 24, 2021 | 34.68 | 34.90 | 34.01 | 34.01 | 2,633,286 | -0.68(-1.96%) |
Mar 23, 2021 | 34.94 | 35.45 | 34.50 | 34.69 | 3,480,885 | -0.17(-0.49%) |
Mar 22, 2021 | 34.64 | 35.33 | 34.43 | 34.86 | 3,334,521 | +0.59(+1.72%) |
Mar 19, 2021 | 33.71 | 34.44 | 33.66 | 34.27 | 8,970,700 | +0.48(+1.42%) |
Mar 18, 2021 | 34.05 | 34.60 | 33.75 | 33.79 | 3,639,066 | -0.85(-2.45%) |
Mar 17, 2021 | 34.55 | 34.74 | 33.87 | 34.64 | 4,268,594 | -0.21(-0.60%) |
Mar 16, 2021 | 35.08 | 35.34 | 34.54 | 34.85 | 2,711,182 | +0.02(+0.06%) |
Mar 15, 2021 | 34.60 | 35.08 | 34.41 | 34.83 | 4,030,770 | +0.43(+1.25%) |
Mar 12, 2021 | 34.11 | 34.40 | 33.62 | 34.40 | 2,740,700 | +0.20(+0.58%) |
Mar 11, 2021 | 34.37 | 34.57 | 33.95 | 34.20 | 3,439,916 | +0.16(+0.47%) |
Mar 10, 2021 | 33.90 | 34.58 | 33.81 | 34.04 | 3,199,771 | +0.44(+1.31%) |
Mar 09, 2021 | 32.91 | 34.05 | 32.69 | 33.60 | 4,329,272 | +1.11(+3.42%) |
Mar 08, 2021 | 33.20 | 33.64 | 32.35 | 32.49 | 4,779,955 | -0.60(-1.81%) |
Mar 05, 2021 | 32.49 | 33.28 | 32.10 | 33.09 | 4,219,700 | +0.67(+2.07%) |
Mar 04, 2021 | 32.77 | 33.14 | 32.20 | 32.42 | 4,242,896 | -0.37(-1.13%) |
Mar 03, 2021 | 33.38 | 33.50 | 32.79 | 32.79 | 3,396,053 | -0.71(-2.12%) |
Mar 02, 2021 | 33.74 | 34.13 | 33.27 | 33.50 | 2,241,620 | -0.19(-0.56%) |
Mar 01, 2021 | 34.19 | 34.23 | 33.66 | 33.69 | 3,553,732 | +0.08(+0.24%) |
Feb 26, 2021 | 33.34 | 34.03 | 33.12 | 33.61 | 4,526,400 | +0.51(+1.54%) |
Feb 25, 2021 | 33.81 | 34.12 | 33.08 | 33.10 | 3,790,870 | -0.70(-2.07%) |
Feb 24, 2021 | 33.30 | 33.88 | 33.30 | 33.80 | 4,189,131 | +0.28(+0.84%) |
Feb 23, 2021 | 32.92 | 33.58 | 32.47 | 33.52 | 5,620,983 | +0.35(+1.06%) |
Feb 22, 2021 | 33.48 | 34.04 | 33.15 | 33.17 | 3,607,765 | -0.66(-1.95%) |
Feb 19, 2021 | 34.18 | 34.50 | 33.67 | 33.83 | 5,169,800 | -0.28(-0.82%) |
Feb 18, 2021 | 34.05 | 34.33 | 33.76 | 34.11 | 3,641,082 | +0.06(+0.18%) |
Feb 17, 2021 | 33.75 | 34.38 | 33.01 | 34.05 | 6,077,220 | +0.19(+0.56%) |
Feb 16, 2021 | 34.50 | 34.64 | 33.15 | 33.86 | 6,679,228 | -0.74(-2.14%) |
Feb 12, 2021 | 34.47 | 34.96 | 33.99 | 34.60 | 5,702,300 | -0.05(-0.14%) |
Feb 11, 2021 | 37.64 | 37.79 | 34.52 | 34.65 | 14,359,911 | -3.18(-8.41%) |
Feb 10, 2021 | 37.80 | 37.94 | 37.03 | 37.83 | 3,908,065 | +0.59(+1.58%) |
Feb 09, 2021 | 37.01 | 37.30 | 36.78 | 37.24 | 3,976,533 | +0.29(+0.78%) |
Feb 08, 2021 | 37.01 | 37.40 | 36.83 | 36.95 | 5,416,165 | +0.08(+0.22%) |
Feb 05, 2021 | 36.98 | 37.44 | 36.87 | 36.87 | 2,454,400 | +0.06(+0.16%) |
Feb 04, 2021 | 36.68 | 37.00 | 36.56 | 36.81 | 2,971,274 | +0.41(+1.13%) |
Feb 03, 2021 | 36.67 | 37.12 | 36.12 | 36.40 | 3,483,350 | -0.24(-0.66%) |
Feb 02, 2021 | 36.13 | 36.92 | 36.10 | 36.64 | 2,967,790 | +0.72(+2.00%) |