Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.99 | 33.99 | 33.48 | 33.54 | 1,123,531 | -0.54(-1.59%) |
Apr 29, 2021 | 34.10 | 34.29 | 33.86 | 34.08 | 1,264,788 | -0.01(-0.03%) |
Apr 28, 2021 | 34.08 | 34.22 | 33.98 | 34.09 | 1,076,953 | +0.02(+0.06%) |
Apr 27, 2021 | 34.14 | 34.28 | 33.95 | 34.08 | 933,784 | +0.25(+0.73%) |
Apr 26, 2021 | 33.47 | 34.11 | 33.47 | 33.83 | 1,157,606 | +0.12(+0.37%) |
Apr 23, 2021 | 33.51 | 34.01 | 33.13 | 33.70 | 1,553,037 | -0.25(-0.73%) |
Apr 22, 2021 | 34.54 | 34.57 | 33.93 | 33.95 | 1,124,834 | -0.50(-1.44%) |
Apr 21, 2021 | 33.80 | 34.53 | 33.67 | 34.45 | 1,245,664 | +0.75(+2.24%) |
Apr 20, 2021 | 34.16 | 34.24 | 33.42 | 33.69 | 1,051,575 | -0.49(-1.42%) |
Apr 19, 2021 | 34.41 | 34.43 | 33.98 | 34.18 | 1,049,127 | -0.17(-0.50%) |
Apr 16, 2021 | 34.37 | 34.70 | 34.23 | 34.35 | 1,535,101 | +0.17(+0.50%) |
Apr 15, 2021 | 34.08 | 34.22 | 33.73 | 34.18 | 943,221 | +0.27(+0.79%) |
Apr 14, 2021 | 33.86 | 34.27 | 33.83 | 33.91 | 836,271 | +0.06(+0.17%) |
Apr 13, 2021 | 34.47 | 34.47 | 33.65 | 33.86 | 1,034,085 | -0.37(-1.09%) |
Apr 12, 2021 | 33.93 | 34.28 | 33.74 | 34.23 | 1,980,525 | +0.48(+1.41%) |
Apr 09, 2021 | 33.67 | 33.79 | 33.48 | 33.75 | 1,631,281 | -0.04(-0.11%) |
Apr 08, 2021 | 33.73 | 33.96 | 33.47 | 33.79 | 1,132,392 | -0.16(-0.48%) |
Apr 07, 2021 | 34.47 | 34.67 | 33.91 | 33.95 | 935,413 | -0.60(-1.73%) |
Apr 06, 2021 | 34.57 | 34.79 | 34.30 | 34.55 | 1,348,524 | -0.16(-0.47%) |
Apr 05, 2021 | 34.54 | 34.83 | 34.36 | 34.71 | 957,985 | +0.49(+1.44%) |
Apr 01, 2021 | 34.10 | 34.30 | 33.69 | 34.22 | 973,353 | +0.32(+0.95%) |
Mar 31, 2021 | 34.02 | 34.15 | 33.55 | 33.89 | 1,616,834 | -0.21(-0.61%) |
Mar 30, 2021 | 33.61 | 34.26 | 33.53 | 34.10 | 1,368,520 | +0.49(+1.47%) |
Mar 29, 2021 | 33.76 | 34.12 | 33.44 | 33.61 | 2,774,233 | -0.31(-0.92%) |
Mar 26, 2021 | 32.87 | 33.95 | 32.87 | 33.92 | 2,363,347 | +1.05(+3.19%) |
Mar 25, 2021 | 32.77 | 33.23 | 32.02 | 32.87 | 1,625,777 | +0.34(+1.04%) |
Mar 24, 2021 | 32.97 | 33.40 | 32.54 | 32.54 | 2,146,294 | -0.27(-0.81%) |
Mar 23, 2021 | 32.88 | 33.06 | 32.64 | 32.80 | 1,791,084 | -0.34(-1.03%) |
Mar 22, 2021 | 33.51 | 33.78 | 32.80 | 33.14 | 1,945,246 | -0.64(-1.88%) |
Mar 19, 2021 | 34.71 | 34.71 | 33.72 | 33.78 | 5,132,600 | -0.54(-1.58%) |
Mar 18, 2021 | 34.73 | 35.18 | 34.19 | 34.32 | 1,604,045 | -0.54(-1.55%) |
Mar 17, 2021 | 34.93 | 35.14 | 34.59 | 34.86 | 1,645,381 | -0.13(-0.38%) |
Mar 16, 2021 | 35.53 | 35.53 | 34.85 | 35.00 | 971,385 | -0.41(-1.15%) |
Mar 15, 2021 | 35.03 | 35.42 | 34.60 | 35.41 | 869,230 | +0.23(+0.65%) |
Mar 12, 2021 | 34.86 | 35.19 | 34.74 | 35.18 | 723,516 | +0.19(+0.54%) |
Mar 11, 2021 | 34.96 | 35.28 | 34.84 | 34.99 | 1,010,910 | +0.30(+0.88%) |
Mar 10, 2021 | 34.11 | 34.94 | 34.00 | 34.68 | 1,134,699 | +0.81(+2.38%) |
Mar 09, 2021 | 34.08 | 34.08 | 33.77 | 33.88 | 1,677,853 | +0.03(+0.08%) |
Mar 08, 2021 | 33.69 | 34.22 | 33.50 | 33.85 | 1,260,173 | +0.30(+0.91%) |
Mar 05, 2021 | 32.79 | 33.65 | 32.57 | 33.54 | 1,518,279 | +0.65(+1.96%) |
Mar 04, 2021 | 34.15 | 34.24 | 32.70 | 32.90 | 1,424,403 | -1.24(-3.62%) |
Mar 03, 2021 | 34.24 | 34.72 | 34.04 | 34.13 | 1,247,544 | +0.13(+0.39%) |
Mar 02, 2021 | 34.35 | 34.35 | 33.78 | 34.00 | 924,540 | -0.30(-0.89%) |
Mar 01, 2021 | 34.04 | 34.50 | 33.77 | 34.30 | 1,005,139 | +0.68(+2.03%) |
Feb 26, 2021 | 33.39 | 33.93 | 32.91 | 33.62 | 1,548,588 | +0.23(+0.68%) |
Feb 25, 2021 | 34.67 | 34.67 | 33.28 | 33.39 | 1,225,158 | -0.87(-2.55%) |
Feb 24, 2021 | 34.07 | 34.44 | 33.89 | 34.26 | 1,507,533 | +0.32(+0.94%) |
Feb 23, 2021 | 33.61 | 34.08 | 33.20 | 33.95 | 2,178,021 | +0.05(+0.15%) |
Feb 22, 2021 | 33.65 | 34.08 | 33.54 | 33.89 | 1,355,810 | +0.02(+0.07%) |
Feb 19, 2021 | 33.40 | 34.17 | 33.40 | 33.87 | 1,874,302 | +0.71(+2.13%) |
Feb 18, 2021 | 33.54 | 33.69 | 33.11 | 33.16 | 1,635,560 | -0.65(-1.91%) |
Feb 17, 2021 | 33.69 | 34.14 | 33.62 | 33.81 | 1,555,337 | -0.08(-0.22%) |
Feb 16, 2021 | 34.09 | 34.24 | 33.73 | 33.88 | 1,363,933 | -0.02(-0.06%) |
Feb 12, 2021 | 33.79 | 33.94 | 33.41 | 33.90 | 755,298 | +0.07(+0.20%) |
Feb 11, 2021 | 34.12 | 34.47 | 33.48 | 33.84 | 1,351,666 | -0.33(-0.97%) |
Feb 10, 2021 | 33.09 | 34.45 | 33.09 | 34.17 | 2,308,718 | +1.01(+3.04%) |
Feb 09, 2021 | 33.41 | 33.59 | 33.03 | 33.16 | 1,385,619 | -0.36(-1.08%) |
Feb 08, 2021 | 33.34 | 33.65 | 33.15 | 33.52 | 1,687,274 | +0.38(+1.15%) |
Feb 05, 2021 | 33.13 | 33.28 | 32.93 | 33.14 | 1,244,869 | +0.22(+0.66%) |
Feb 04, 2021 | 33.16 | 33.32 | 32.81 | 32.93 | 2,060,698 | +0.00(+0.00%) |
Feb 03, 2021 | 32.52 | 32.97 | 32.52 | 32.93 | 1,177,819 | +0.27(+0.81%) |
Feb 02, 2021 | 32.71 | 32.89 | 32.30 | 32.66 | 1,355,444 | +0.35(+1.09%) |