Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.95 | 31.13 | 29.80 | 31.05 | 18,297,100 | +0.74(+2.44%) |
Apr 29, 2021 | 31.84 | 32.36 | 30.17 | 30.31 | 26,745,540 | +0.08(+0.26%) |
Apr 28, 2021 | 30.24 | 30.87 | 30.17 | 30.23 | 11,893,585 | -0.27(-0.89%) |
Apr 27, 2021 | 30.26 | 30.55 | 29.76 | 30.50 | 11,040,103 | +0.28(+0.93%) |
Apr 26, 2021 | 30.39 | 31.18 | 30.17 | 30.22 | 14,857,884 | +0.41(+1.38%) |
Apr 23, 2021 | 29.33 | 30.02 | 28.77 | 29.81 | 15,325,600 | +0.81(+2.79%) |
Apr 22, 2021 | 29.31 | 30.34 | 28.81 | 29.00 | 24,931,616 | -0.51(-1.73%) |
Apr 21, 2021 | 27.16 | 29.54 | 26.84 | 29.51 | 33,250,050 | +2.76(+10.32%) |
Apr 20, 2021 | 27.53 | 27.64 | 25.79 | 26.75 | 24,434,444 | -1.22(-4.36%) |
Apr 19, 2021 | 28.15 | 28.51 | 27.57 | 27.97 | 12,175,125 | -0.35(-1.24%) |
Apr 16, 2021 | 28.45 | 28.92 | 28.02 | 28.32 | 12,312,600 | +0.04(+0.14%) |
Apr 15, 2021 | 29.44 | 29.44 | 28.19 | 28.28 | 17,192,416 | -0.93(-3.18%) |
Apr 14, 2021 | 29.60 | 30.18 | 29.07 | 29.21 | 12,024,599 | -0.20(-0.68%) |
Apr 13, 2021 | 28.30 | 29.52 | 28.17 | 29.41 | 16,223,814 | +0.15(+0.51%) |
Apr 12, 2021 | 30.03 | 30.10 | 28.77 | 29.26 | 16,956,228 | -1.28(-4.19%) |
Apr 09, 2021 | 30.56 | 31.06 | 30.23 | 30.54 | 20,344,400 | -0.08(-0.26%) |
Apr 08, 2021 | 31.30 | 31.30 | 29.38 | 30.62 | 30,033,378 | -0.69(-2.20%) |
Apr 07, 2021 | 31.94 | 33.08 | 31.20 | 31.31 | 41,915,960 | -0.63(-1.97%) |
Apr 06, 2021 | 30.16 | 31.57 | 29.81 | 31.94 | 32,959,744 | +2.23(+7.51%) |
Apr 05, 2021 | 29.38 | 30.10 | 29.01 | 29.71 | 33,897,212 | +1.99(+7.18%) |
Apr 01, 2021 | 27.89 | 28.06 | 27.32 | 27.72 | 10,164,900 | +0.13(+0.47%) |
Mar 31, 2021 | 27.24 | 27.90 | 26.92 | 27.59 | 11,884,894 | +0.39(+1.43%) |
Mar 30, 2021 | 26.17 | 27.42 | 26.07 | 27.20 | 10,317,612 | +0.99(+3.78%) |
Mar 29, 2021 | 26.79 | 26.85 | 25.79 | 26.21 | 12,407,223 | -0.61(-2.27%) |
Mar 26, 2021 | 26.30 | 26.88 | 25.73 | 26.82 | 19,412,600 | +0.78(+3.00%) |
Mar 25, 2021 | 24.78 | 26.28 | 24.24 | 26.04 | 26,473,096 | +0.73(+2.88%) |
Mar 24, 2021 | 27.29 | 28.44 | 24.02 | 25.31 | 41,704,808 | -1.29(-4.85%) |
Mar 23, 2021 | 28.00 | 28.43 | 26.46 | 26.60 | 23,648,558 | -2.05(-7.16%) |
Mar 22, 2021 | 29.31 | 29.59 | 28.21 | 28.65 | 15,189,168 | -1.05(-3.54%) |
Mar 19, 2021 | 29.13 | 29.76 | 27.85 | 29.70 | 18,995,600 | +0.75(+2.59%) |
Mar 18, 2021 | 30.30 | 30.59 | 28.90 | 28.95 | 17,527,844 | -1.55(-5.08%) |
Mar 17, 2021 | 29.65 | 30.64 | 29.40 | 30.50 | 16,517,112 | +0.40(+1.33%) |
Mar 16, 2021 | 31.62 | 31.62 | 29.77 | 30.10 | 20,507,004 | -1.46(-4.63%) |
Mar 15, 2021 | 31.23 | 32.40 | 31.01 | 31.56 | 26,718,328 | +0.83(+2.70%) |
Mar 12, 2021 | 30.19 | 31.04 | 30.07 | 30.73 | 22,756,800 | +0.47(+1.55%) |
Mar 11, 2021 | 30.03 | 30.47 | 29.31 | 30.26 | 20,112,724 | +0.72(+2.44%) |
Mar 10, 2021 | 29.88 | 30.70 | 29.16 | 29.54 | 23,011,900 | -0.19(-0.64%) |
Mar 09, 2021 | 29.56 | 30.00 | 28.31 | 29.73 | 27,268,544 | +0.42(+1.43%) |
Mar 08, 2021 | 29.50 | 30.20 | 28.86 | 29.31 | 42,455,680 | +0.46(+1.59%) |
Mar 05, 2021 | 30.27 | 30.37 | 26.65 | 28.85 | 96,474,496 | -4.05(-12.31%) |
Mar 04, 2021 | 34.32 | 34.49 | 30.96 | 32.90 | 37,848,544 | -0.23(-0.69%) |
Mar 03, 2021 | 32.02 | 33.76 | 31.77 | 33.13 | 31,346,692 | +1.95(+6.25%) |
Mar 02, 2021 | 30.63 | 31.58 | 30.17 | 31.18 | 18,342,260 | +1.33(+4.46%) |
Mar 01, 2021 | 30.71 | 31.36 | 29.52 | 29.85 | 22,812,144 | +0.29(+0.98%) |
Feb 26, 2021 | 29.23 | 29.94 | 28.32 | 29.56 | 19,787,100 | +0.80(+2.78%) |
Feb 25, 2021 | 32.52 | 32.66 | 28.33 | 28.76 | 41,364,556 | -2.51(-8.03%) |
Feb 24, 2021 | 29.38 | 31.58 | 29.14 | 31.27 | 37,892,384 | +2.65(+9.26%) |
Feb 23, 2021 | 28.66 | 28.93 | 26.25 | 28.62 | 23,352,736 | +0.06(+0.21%) |
Feb 22, 2021 | 27.48 | 29.79 | 26.91 | 28.56 | 34,104,752 | +1.71(+6.37%) |
Feb 19, 2021 | 25.76 | 26.98 | 25.51 | 26.85 | 18,737,300 | +1.65(+6.55%) |
Feb 18, 2021 | 25.11 | 25.40 | 24.29 | 25.20 | 14,951,294 | -0.27(-1.06%) |
Feb 17, 2021 | 25.00 | 26.15 | 24.48 | 25.47 | 21,778,514 | +0.28(+1.11%) |
Feb 16, 2021 | 23.96 | 25.37 | 23.73 | 25.19 | 22,696,380 | +1.65(+7.01%) |
Feb 12, 2021 | 23.40 | 23.73 | 23.09 | 23.54 | 13,457,300 | -0.23(-0.97%) |
Feb 11, 2021 | 24.15 | 24.48 | 23.52 | 23.77 | 12,146,725 | -0.37(-1.53%) |
Feb 10, 2021 | 24.31 | 24.95 | 24.10 | 24.14 | 13,708,341 | +0.06(+0.25%) |
Feb 09, 2021 | 24.87 | 24.98 | 23.92 | 24.08 | 15,074,186 | -0.93(-3.72%) |
Feb 08, 2021 | 25.00 | 25.25 | 24.72 | 25.01 | 11,664,053 | +0.29(+1.17%) |
Feb 05, 2021 | 24.64 | 25.45 | 24.36 | 24.72 | 16,755,100 | +0.32(+1.31%) |
Feb 04, 2021 | 23.86 | 24.61 | 23.77 | 24.40 | 14,740,400 | +0.79(+3.35%) |
Feb 03, 2021 | 22.97 | 23.71 | 22.72 | 23.61 | 18,602,410 | +0.67(+2.92%) |
Feb 02, 2021 | 22.80 | 23.31 | 22.35 | 22.94 | 12,932,795 | +0.54(+2.41%) |