Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 35.62 | 37.13 | 35.45 | 35.73 | 6,443,950 | -0.52(-1.43%) |
Apr 29, 2021 | 36.08 | 36.57 | 35.46 | 36.25 | 5,018,280 | +0.66(+1.86%) |
Apr 28, 2021 | 35.63 | 36.06 | 35.39 | 35.59 | 3,556,162 | -0.25(-0.71%) |
Apr 27, 2021 | 35.15 | 36.77 | 34.93 | 35.84 | 6,002,498 | -0.05(-0.14%) |
Apr 26, 2021 | 34.29 | 36.14 | 34.13 | 35.89 | 7,935,417 | +2.04(+6.02%) |
Apr 23, 2021 | 33.14 | 34.00 | 32.93 | 33.85 | 4,940,392 | +1.46(+4.52%) |
Apr 22, 2021 | 33.35 | 33.48 | 32.34 | 32.39 | 5,574,179 | -1.02(-3.06%) |
Apr 21, 2021 | 31.77 | 33.82 | 31.70 | 33.41 | 8,085,311 | +1.25(+3.88%) |
Apr 20, 2021 | 35.02 | 35.06 | 31.58 | 32.16 | 10,757,261 | -2.97(-8.47%) |
Apr 19, 2021 | 34.56 | 35.64 | 33.95 | 35.14 | 10,353,652 | +0.39(+1.12%) |
Apr 16, 2021 | 33.18 | 35.14 | 33.03 | 34.75 | 18,241,096 | +2.72(+8.50%) |
Apr 15, 2021 | 32.63 | 32.79 | 31.36 | 32.03 | 6,260,723 | -0.54(-1.65%) |
Apr 14, 2021 | 31.16 | 33.39 | 31.01 | 32.56 | 8,405,113 | +2.10(+6.88%) |
Apr 13, 2021 | 31.19 | 31.38 | 30.07 | 30.47 | 3,497,877 | -0.52(-1.67%) |
Apr 12, 2021 | 30.72 | 31.09 | 30.33 | 30.98 | 4,530,420 | +0.40(+1.31%) |
Apr 09, 2021 | 30.39 | 30.77 | 29.76 | 30.59 | 4,426,697 | -0.09(-0.29%) |
Apr 08, 2021 | 31.01 | 31.13 | 29.28 | 30.67 | 5,921,983 | -0.07(-0.22%) |
Apr 07, 2021 | 30.59 | 31.18 | 30.34 | 30.74 | 4,298,133 | +0.20(+0.67%) |
Apr 06, 2021 | 30.88 | 32.25 | 30.33 | 30.54 | 6,359,994 | -0.23(-0.76%) |
Apr 05, 2021 | 31.87 | 31.99 | 30.73 | 30.77 | 4,032,999 | -0.66(-2.11%) |
Apr 01, 2021 | 31.40 | 31.77 | 30.71 | 31.43 | 5,620,910 | -0.25(-0.80%) |
Mar 31, 2021 | 32.83 | 33.44 | 31.32 | 31.69 | 7,418,261 | -0.47(-1.46%) |
Mar 30, 2021 | 31.36 | 32.23 | 30.57 | 32.16 | 6,442,077 | +0.91(+2.90%) |
Mar 29, 2021 | 31.65 | 33.15 | 31.06 | 31.25 | 8,484,386 | -0.72(-2.26%) |
Mar 26, 2021 | 29.66 | 31.99 | 29.40 | 31.97 | 9,847,564 | +3.04(+10.52%) |
Mar 25, 2021 | 27.27 | 29.03 | 26.87 | 28.93 | 6,563,134 | +0.88(+3.13%) |
Mar 24, 2021 | 28.99 | 29.73 | 27.88 | 28.05 | 9,355,454 | +1.31(+4.89%) |
Mar 23, 2021 | 27.69 | 28.53 | 26.44 | 26.74 | 8,682,551 | -2.94(-9.89%) |
Mar 22, 2021 | 30.46 | 30.64 | 29.34 | 29.68 | 3,641,007 | -0.69(-2.28%) |
Mar 19, 2021 | 30.36 | 30.84 | 29.33 | 30.37 | 7,110,523 | -0.05(-0.16%) |
Mar 18, 2021 | 30.88 | 32.62 | 30.17 | 30.42 | 6,895,892 | -0.60(-1.95%) |
Mar 17, 2021 | 29.42 | 31.02 | 29.30 | 31.02 | 7,031,595 | +2.23(+7.76%) |
Mar 16, 2021 | 29.99 | 30.02 | 28.57 | 28.79 | 5,161,558 | -1.48(-4.90%) |
Mar 15, 2021 | 30.67 | 30.90 | 29.59 | 30.27 | 4,657,042 | -0.46(-1.49%) |
Mar 12, 2021 | 31.10 | 31.68 | 30.51 | 30.73 | 4,852,828 | -0.63(-2.02%) |
Mar 11, 2021 | 31.50 | 32.06 | 30.91 | 31.37 | 6,413,432 | +0.18(+0.56%) |
Mar 10, 2021 | 29.59 | 31.62 | 29.59 | 31.19 | 8,119,561 | +1.99(+6.81%) |
Mar 09, 2021 | 27.93 | 29.31 | 27.50 | 29.20 | 7,740,963 | +1.43(+5.16%) |
Mar 08, 2021 | 28.98 | 29.42 | 27.70 | 27.77 | 5,104,882 | -0.51(-1.79%) |
Mar 05, 2021 | 28.51 | 29.75 | 26.73 | 28.27 | 7,974,679 | +0.39(+1.40%) |
Mar 04, 2021 | 28.99 | 29.64 | 26.68 | 27.88 | 10,617,317 | -2.18(-7.27%) |
Mar 03, 2021 | 27.82 | 30.59 | 27.82 | 30.07 | 18,002,318 | +3.25(+12.11%) |
Mar 02, 2021 | 25.55 | 27.17 | 25.55 | 26.82 | 8,743,311 | +1.47(+5.81%) |
Mar 01, 2021 | 24.97 | 25.73 | 24.77 | 25.35 | 5,691,539 | +1.40(+5.87%) |
Feb 26, 2021 | 23.60 | 24.36 | 23.06 | 23.94 | 6,575,091 | -0.98(-3.95%) |
Feb 25, 2021 | 26.82 | 27.11 | 24.48 | 24.93 | 8,651,344 | -1.60(-6.03%) |
Feb 24, 2021 | 24.48 | 26.62 | 24.48 | 26.53 | 9,191,494 | +2.24(+9.24%) |
Feb 23, 2021 | 23.27 | 24.47 | 22.38 | 24.28 | 6,160,800 | +0.10(+0.40%) |
Feb 22, 2021 | 22.88 | 24.85 | 22.48 | 24.19 | 9,631,035 | +1.63(+7.22%) |
Feb 19, 2021 | 21.03 | 22.76 | 21.02 | 22.56 | 7,446,322 | +1.96(+9.52%) |
Feb 18, 2021 | 21.49 | 21.71 | 20.55 | 20.60 | 3,633,330 | -0.79(-3.69%) |
Feb 17, 2021 | 21.81 | 22.11 | 21.17 | 21.39 | 4,345,011 | -0.49(-2.23%) |
Feb 16, 2021 | 21.56 | 22.06 | 21.51 | 21.88 | 4,364,214 | +0.75(+3.56%) |
Feb 12, 2021 | 20.57 | 21.22 | 20.44 | 21.12 | 3,389,772 | +0.26(+1.26%) |
Feb 11, 2021 | 20.98 | 21.13 | 20.45 | 20.86 | 3,960,946 | -0.17(-0.79%) |
Feb 10, 2021 | 21.05 | 21.57 | 20.53 | 21.03 | 5,327,162 | -0.20(-0.92%) |
Feb 09, 2021 | 21.23 | 21.79 | 21.12 | 21.22 | 5,726,120 | -0.04(-0.18%) |
Feb 08, 2021 | 20.80 | 21.43 | 20.76 | 21.26 | 8,492,801 | +0.83(+4.06%) |
Feb 05, 2021 | 20.07 | 20.46 | 19.72 | 20.43 | 5,375,546 | +0.58(+2.90%) |
Feb 04, 2021 | 19.53 | 19.94 | 19.36 | 19.86 | 5,653,349 | +0.45(+2.31%) |
Feb 03, 2021 | 18.64 | 19.68 | 18.38 | 19.41 | 10,709,918 | +0.77(+4.13%) |
Feb 02, 2021 | 18.69 | 18.90 | 18.35 | 18.64 | 7,401,184 | +0.28(+1.54%) |