Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 31.53 | 31.68 | 30.79 | 30.92 | 1,349,377 | -0.82(-2.58%) |
Apr 29, 2021 | 32.78 | 32.87 | 31.61 | 31.74 | 797,259 | -0.68(-2.09%) |
Apr 28, 2021 | 32.66 | 32.77 | 32.00 | 32.42 | 724,290 | -0.42(-1.27%) |
Apr 27, 2021 | 33.45 | 33.54 | 32.62 | 32.84 | 620,334 | -0.65(-1.94%) |
Apr 26, 2021 | 33.39 | 33.81 | 33.11 | 33.49 | 847,480 | +0.74(+2.25%) |
Apr 23, 2021 | 32.33 | 32.93 | 32.02 | 32.75 | 668,048 | +0.63(+1.97%) |
Apr 22, 2021 | 32.24 | 32.79 | 31.82 | 32.11 | 954,362 | +0.21(+0.65%) |
Apr 21, 2021 | 31.68 | 32.17 | 31.58 | 31.91 | 757,151 | +0.01(+0.02%) |
Apr 20, 2021 | 33.27 | 33.32 | 31.79 | 31.90 | 1,039,804 | -1.12(-3.39%) |
Apr 19, 2021 | 34.31 | 34.94 | 32.76 | 33.02 | 1,193,058 | -1.66(-4.79%) |
Apr 16, 2021 | 35.22 | 35.45 | 34.52 | 34.68 | 1,189,341 | -0.33(-0.94%) |
Apr 15, 2021 | 34.92 | 35.19 | 34.48 | 35.01 | 508,438 | +0.27(+0.77%) |
Apr 14, 2021 | 35.78 | 35.87 | 34.48 | 34.74 | 644,742 | -0.89(-2.51%) |
Apr 13, 2021 | 35.04 | 35.68 | 34.91 | 35.63 | 738,533 | +0.44(+1.25%) |
Apr 12, 2021 | 35.22 | 35.54 | 34.66 | 35.19 | 838,996 | -0.13(-0.36%) |
Apr 09, 2021 | 35.17 | 35.56 | 34.66 | 35.32 | 981,414 | +0.44(+1.26%) |
Apr 08, 2021 | 34.83 | 35.27 | 34.63 | 34.88 | 1,036,252 | +0.40(+1.17%) |
Apr 07, 2021 | 35.54 | 35.60 | 34.40 | 34.48 | 1,094,018 | -1.30(-3.65%) |
Apr 06, 2021 | 35.89 | 36.31 | 35.43 | 35.78 | 801,219 | -0.39(-1.07%) |
Apr 05, 2021 | 35.69 | 37.03 | 35.45 | 36.17 | 1,964,159 | +1.18(+3.37%) |
Apr 01, 2021 | 35.04 | 35.30 | 34.64 | 34.99 | 1,034,938 | +0.10(+0.30%) |
Mar 31, 2021 | 34.53 | 35.01 | 34.02 | 34.89 | 990,603 | +0.48(+1.41%) |
Mar 30, 2021 | 33.28 | 34.49 | 32.85 | 34.40 | 863,564 | +1.13(+3.38%) |
Mar 29, 2021 | 33.63 | 34.07 | 33.21 | 33.28 | 838,799 | -0.63(-1.85%) |
Mar 26, 2021 | 33.59 | 33.93 | 32.91 | 33.90 | 823,121 | +0.56(+1.68%) |
Mar 25, 2021 | 32.83 | 33.47 | 32.34 | 33.34 | 995,043 | +0.34(+1.04%) |
Mar 24, 2021 | 34.00 | 34.16 | 33.00 | 33.00 | 894,546 | -0.75(-2.23%) |
Mar 23, 2021 | 33.81 | 34.14 | 33.48 | 33.75 | 979,038 | -0.04(-0.13%) |
Mar 22, 2021 | 32.80 | 33.91 | 32.53 | 33.80 | 960,479 | +0.80(+2.42%) |
Mar 19, 2021 | 33.48 | 33.90 | 32.86 | 33.00 | 3,636,840 | -0.11(-0.34%) |
Mar 18, 2021 | 34.02 | 34.41 | 32.90 | 33.11 | 1,957,589 | -1.16(-3.39%) |
Mar 17, 2021 | 34.17 | 34.58 | 33.05 | 34.28 | 1,010,894 | -0.42(-1.20%) |
Mar 16, 2021 | 34.63 | 34.98 | 34.09 | 34.69 | 1,047,005 | +0.20(+0.58%) |
Mar 15, 2021 | 33.81 | 34.66 | 33.66 | 34.49 | 1,422,268 | +0.64(+1.89%) |
Mar 12, 2021 | 33.81 | 33.93 | 33.05 | 33.85 | 938,219 | -0.02(-0.07%) |
Mar 11, 2021 | 33.19 | 34.29 | 32.52 | 33.87 | 1,688,200 | +1.37(+4.22%) |
Mar 10, 2021 | 33.69 | 33.76 | 32.23 | 32.50 | 1,421,490 | -0.37(-1.11%) |
Mar 09, 2021 | 31.68 | 33.57 | 31.48 | 32.87 | 2,239,720 | +2.12(+6.88%) |
Mar 08, 2021 | 30.86 | 31.45 | 30.06 | 30.75 | 1,733,283 | -0.18(-0.58%) |
Mar 05, 2021 | 32.40 | 32.55 | 29.80 | 30.93 | 2,324,487 | -1.42(-4.38%) |
Mar 04, 2021 | 33.96 | 34.76 | 31.69 | 32.35 | 2,275,699 | -1.52(-4.49%) |
Mar 03, 2021 | 34.34 | 34.87 | 33.70 | 33.87 | 1,814,654 | -0.40(-1.15%) |
Mar 02, 2021 | 34.22 | 35.01 | 33.85 | 34.26 | 1,403,744 | -0.16(-0.45%) |
Mar 01, 2021 | 35.19 | 35.26 | 34.26 | 34.42 | 1,326,834 | -0.01(-0.02%) |
Feb 26, 2021 | 34.03 | 34.86 | 33.22 | 34.43 | 1,662,475 | +0.49(+1.45%) |
Feb 25, 2021 | 34.54 | 34.87 | 33.71 | 33.93 | 1,595,634 | -0.39(-1.13%) |
Feb 24, 2021 | 34.70 | 34.78 | 33.68 | 34.32 | 1,629,730 | -0.39(-1.12%) |
Feb 23, 2021 | 33.38 | 34.97 | 32.68 | 34.71 | 2,189,020 | +0.76(+2.25%) |
Feb 22, 2021 | 35.51 | 35.61 | 33.85 | 33.95 | 2,722,241 | -2.18(-6.04%) |
Feb 19, 2021 | 35.67 | 36.19 | 35.04 | 36.13 | 1,453,579 | +0.71(+1.99%) |
Feb 18, 2021 | 35.26 | 35.55 | 34.35 | 35.42 | 2,117,369 | -0.06(-0.17%) |
Feb 17, 2021 | 35.75 | 36.34 | 35.12 | 35.48 | 5,409,569 | -0.17(-0.47%) |
Feb 16, 2021 | 37.66 | 37.66 | 35.53 | 35.65 | 3,774,289 | -1.46(-3.94%) |
Feb 12, 2021 | 36.98 | 37.34 | 35.89 | 37.11 | 2,906,478 | +0.21(+0.56%) |
Feb 11, 2021 | 37.46 | 37.71 | 36.69 | 36.91 | 8,221,233 | -1.31(-3.44%) |
Feb 10, 2021 | 39.36 | 39.76 | 37.47 | 38.22 | 1,896,052 | -1.23(-3.11%) |
Feb 09, 2021 | 41.13 | 41.22 | 38.89 | 39.45 | 2,211,170 | -2.37(-5.67%) |
Feb 08, 2021 | 41.29 | 42.58 | 40.92 | 41.82 | 975,152 | +0.32(+0.78%) |
Feb 05, 2021 | 39.75 | 41.88 | 39.31 | 41.50 | 924,213 | +1.70(+4.26%) |
Feb 04, 2021 | 40.73 | 40.76 | 39.06 | 39.80 | 1,344,834 | -0.57(-1.40%) |
Feb 03, 2021 | 40.84 | 40.95 | 39.93 | 40.37 | 912,196 | -0.73(-1.79%) |
Feb 02, 2021 | 41.67 | 42.33 | 40.94 | 41.10 | 575,720 | -0.14(-0.34%) |