Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.12 | 30.65 | 30.12 | 30.49 | 2,797,156 | +0.14(+0.47%) |
Apr 29, 2021 | 30.86 | 31.05 | 30.14 | 30.35 | 3,230,502 | -0.47(-1.54%) |
Apr 28, 2021 | 30.28 | 30.86 | 30.28 | 30.83 | 3,706,407 | +0.42(+1.37%) |
Apr 27, 2021 | 30.76 | 30.94 | 30.12 | 30.41 | 3,176,092 | -0.37(-1.20%) |
Apr 26, 2021 | 31.24 | 31.92 | 30.43 | 30.78 | 6,206,152 | +0.17(+0.56%) |
Apr 23, 2021 | 30.34 | 31.10 | 30.19 | 30.61 | 6,087,997 | +0.98(+3.30%) |
Apr 22, 2021 | 28.49 | 30.45 | 28.24 | 29.63 | 6,890,314 | +1.60(+5.72%) |
Apr 21, 2021 | 28.44 | 28.60 | 27.58 | 28.03 | 4,348,967 | -0.59(-2.05%) |
Apr 20, 2021 | 28.45 | 28.85 | 28.09 | 28.62 | 3,393,306 | +0.18(+0.63%) |
Apr 19, 2021 | 28.02 | 28.55 | 28.02 | 28.44 | 3,445,762 | +0.40(+1.42%) |
Apr 16, 2021 | 27.58 | 28.05 | 27.31 | 28.04 | 3,127,474 | +0.58(+2.11%) |
Apr 15, 2021 | 27.72 | 28.06 | 26.83 | 27.46 | 2,614,796 | -0.56(-2.00%) |
Apr 14, 2021 | 28.43 | 29.07 | 27.90 | 28.02 | 4,443,180 | -0.04(-0.14%) |
Apr 13, 2021 | 27.24 | 28.32 | 27.06 | 28.06 | 5,788,964 | +1.01(+3.72%) |
Apr 12, 2021 | 26.69 | 27.21 | 26.69 | 27.05 | 2,981,186 | +0.31(+1.17%) |
Apr 09, 2021 | 26.55 | 27.12 | 26.38 | 26.74 | 4,037,114 | -0.16(-0.60%) |
Apr 08, 2021 | 27.12 | 27.38 | 26.56 | 26.90 | 2,688,596 | -0.09(-0.32%) |
Apr 07, 2021 | 27.56 | 27.69 | 26.95 | 26.99 | 3,727,616 | -0.84(-3.03%) |
Apr 06, 2021 | 27.51 | 28.15 | 27.39 | 27.83 | 2,411,872 | +0.40(+1.47%) |
Apr 05, 2021 | 28.60 | 28.67 | 27.26 | 27.42 | 3,503,583 | -0.87(-3.09%) |
Apr 01, 2021 | 27.56 | 29.00 | 27.56 | 28.30 | 6,841,536 | +0.89(+3.26%) |
Mar 31, 2021 | 27.43 | 27.66 | 26.95 | 27.41 | 4,802,835 | +0.72(+2.71%) |
Mar 30, 2021 | 26.58 | 26.84 | 26.24 | 26.68 | 5,682,839 | +0.25(+0.96%) |
Mar 29, 2021 | 26.89 | 26.89 | 26.16 | 26.43 | 4,264,795 | -0.54(-1.99%) |
Mar 26, 2021 | 26.95 | 27.44 | 25.86 | 26.96 | 4,495,575 | +0.01(+0.03%) |
Mar 25, 2021 | 26.04 | 27.49 | 25.64 | 26.95 | 7,272,415 | +0.94(+3.61%) |
Mar 24, 2021 | 26.46 | 26.51 | 25.82 | 26.01 | 6,669,411 | -0.52(-1.95%) |
Mar 23, 2021 | 25.45 | 27.14 | 25.20 | 26.53 | 7,319,341 | +0.74(+2.88%) |
Mar 22, 2021 | 26.34 | 26.74 | 25.74 | 25.79 | 9,292,931 | -1.11(-4.12%) |
Mar 19, 2021 | 27.83 | 28.03 | 26.64 | 26.90 | 8,839,262 | -0.82(-2.95%) |
Mar 18, 2021 | 28.66 | 29.24 | 27.49 | 27.72 | 8,979,758 | -3.29(-10.61%) |
Mar 17, 2021 | 30.75 | 31.07 | 30.35 | 31.01 | 2,062,034 | +0.14(+0.46%) |
Mar 16, 2021 | 31.03 | 31.30 | 30.79 | 30.87 | 3,033,306 | -0.11(-0.36%) |
Mar 15, 2021 | 31.05 | 31.10 | 30.43 | 30.98 | 1,595,160 | -0.11(-0.36%) |
Mar 12, 2021 | 30.65 | 31.09 | 30.09 | 31.09 | 1,476,011 | -0.03(-0.09%) |
Mar 11, 2021 | 30.61 | 31.28 | 30.56 | 31.12 | 2,354,609 | +1.02(+3.41%) |
Mar 10, 2021 | 30.06 | 30.54 | 29.65 | 30.09 | 2,263,880 | -0.09(-0.31%) |
Mar 09, 2021 | 30.43 | 30.78 | 30.02 | 30.19 | 3,185,969 | +0.15(+0.50%) |
Mar 08, 2021 | 32.56 | 32.56 | 29.88 | 30.04 | 3,519,906 | -2.83(-8.61%) |
Mar 05, 2021 | 32.83 | 33.53 | 31.87 | 32.87 | 2,872,781 | +0.45(+1.39%) |
Mar 04, 2021 | 32.43 | 34.02 | 31.82 | 32.42 | 2,963,273 | -0.30(-0.92%) |
Mar 03, 2021 | 33.00 | 33.26 | 32.51 | 32.72 | 2,016,702 | -0.24(-0.74%) |
Mar 02, 2021 | 33.13 | 33.44 | 32.94 | 32.96 | 2,429,818 | -0.15(-0.45%) |
Mar 01, 2021 | 32.16 | 33.26 | 32.10 | 33.11 | 1,697,468 | +1.39(+4.39%) |
Feb 26, 2021 | 31.98 | 32.42 | 31.51 | 31.72 | 2,841,297 | -0.31(-0.97%) |
Feb 25, 2021 | 32.43 | 32.94 | 31.70 | 32.03 | 2,667,612 | -0.58(-1.79%) |
Feb 24, 2021 | 33.22 | 33.22 | 32.22 | 32.61 | 1,703,761 | -0.63(-1.89%) |
Feb 23, 2021 | 33.16 | 33.39 | 32.00 | 33.24 | 1,849,155 | -0.59(-1.75%) |
Feb 22, 2021 | 33.67 | 34.45 | 33.28 | 33.84 | 3,199,183 | -0.88(-2.55%) |
Feb 19, 2021 | 34.88 | 35.49 | 34.65 | 34.72 | 1,985,387 | -0.01(-0.03%) |
Feb 18, 2021 | 34.13 | 34.76 | 32.93 | 34.73 | 3,707,863 | +0.03(+0.08%) |
Feb 17, 2021 | 34.91 | 35.05 | 34.35 | 34.70 | 2,029,390 | -0.48(-1.36%) |
Feb 16, 2021 | 36.38 | 36.63 | 35.02 | 35.18 | 3,758,835 | -1.00(-2.75%) |
Feb 12, 2021 | 35.57 | 36.20 | 35.37 | 36.18 | 1,573,015 | +0.52(+1.45%) |
Feb 11, 2021 | 34.87 | 35.75 | 34.40 | 35.66 | 3,491,516 | +0.81(+2.32%) |
Feb 10, 2021 | 34.80 | 35.44 | 34.05 | 34.85 | 5,887,438 | +0.21(+0.60%) |
Feb 09, 2021 | 34.34 | 34.97 | 33.96 | 34.65 | 5,745,128 | +0.23(+0.66%) |
Feb 08, 2021 | 33.34 | 34.81 | 33.34 | 34.42 | 6,133,852 | +1.18(+3.54%) |
Feb 05, 2021 | 32.61 | 33.25 | 32.07 | 33.24 | 3,192,511 | +0.81(+2.49%) |
Feb 04, 2021 | 33.23 | 33.23 | 32.33 | 32.44 | 6,264,233 | -0.94(-2.82%) |
Feb 03, 2021 | 33.26 | 33.91 | 33.26 | 33.38 | 4,056,217 | +0.21(+0.62%) |
Feb 02, 2021 | 32.43 | 33.44 | 32.22 | 33.17 | 3,350,338 | +0.96(+2.98%) |