Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 31.51 | 31.59 | 30.83 | 30.96 | 1,960,899 | -0.55(-1.76%) |
Apr 29, 2021 | 31.74 | 31.80 | 30.86 | 31.51 | 2,421,559 | -0.57(-1.79%) |
Apr 28, 2021 | 31.40 | 32.29 | 31.04 | 32.09 | 1,754,633 | +0.37(+1.17%) |
Apr 27, 2021 | 32.37 | 32.61 | 31.70 | 31.72 | 1,722,488 | -0.76(-2.34%) |
Apr 26, 2021 | 32.98 | 33.02 | 32.28 | 32.48 | 1,703,823 | -0.38(-1.15%) |
Apr 23, 2021 | 33.28 | 33.52 | 32.71 | 32.86 | 1,167,720 | -0.08(-0.24%) |
Apr 22, 2021 | 33.55 | 33.55 | 32.68 | 32.93 | 1,643,484 | -0.87(-2.56%) |
Apr 21, 2021 | 32.86 | 33.95 | 32.86 | 33.80 | 2,127,636 | +0.97(+2.96%) |
Apr 20, 2021 | 32.34 | 32.93 | 31.92 | 32.83 | 2,235,302 | +0.45(+1.38%) |
Apr 19, 2021 | 32.93 | 33.17 | 32.07 | 32.38 | 1,560,216 | -0.50(-1.51%) |
Apr 16, 2021 | 33.59 | 33.63 | 32.69 | 32.88 | 2,233,275 | -0.24(-0.73%) |
Apr 15, 2021 | 32.25 | 33.90 | 32.13 | 33.12 | 3,042,831 | +1.54(+4.87%) |
Apr 14, 2021 | 32.12 | 32.27 | 31.54 | 31.58 | 1,461,762 | -0.64(-1.99%) |
Apr 13, 2021 | 32.20 | 32.75 | 32.03 | 32.22 | 1,384,479 | +0.58(+1.84%) |
Apr 12, 2021 | 32.35 | 32.49 | 31.49 | 31.64 | 1,440,290 | -0.97(-2.98%) |
Apr 09, 2021 | 31.99 | 32.87 | 31.77 | 32.61 | 1,769,208 | -0.07(-0.21%) |
Apr 08, 2021 | 32.00 | 32.90 | 31.88 | 32.68 | 2,169,823 | +1.37(+4.38%) |
Apr 07, 2021 | 31.65 | 31.77 | 31.18 | 31.31 | 1,486,588 | -0.40(-1.26%) |
Apr 06, 2021 | 30.81 | 32.22 | 30.74 | 31.71 | 2,111,823 | +1.23(+4.02%) |
Apr 05, 2021 | 30.60 | 30.92 | 30.17 | 30.48 | 1,603,655 | -0.03(-0.10%) |
Apr 01, 2021 | 29.67 | 30.63 | 29.63 | 30.51 | 1,786,476 | +1.29(+4.43%) |
Mar 31, 2021 | 28.71 | 29.63 | 28.37 | 29.22 | 2,161,643 | +0.67(+2.35%) |
Mar 30, 2021 | 28.51 | 28.88 | 27.93 | 28.55 | 2,725,474 | -0.97(-3.30%) |
Mar 29, 2021 | 29.72 | 29.86 | 28.49 | 29.52 | 2,439,836 | -0.41(-1.37%) |
Mar 26, 2021 | 29.53 | 29.94 | 29.32 | 29.93 | 1,203,489 | +0.26(+0.89%) |
Mar 25, 2021 | 29.25 | 29.97 | 29.16 | 29.66 | 1,959,765 | +0.03(+0.10%) |
Mar 24, 2021 | 30.34 | 30.58 | 29.58 | 29.64 | 2,316,347 | -0.23(-0.78%) |
Mar 23, 2021 | 31.95 | 31.95 | 29.86 | 29.87 | 3,950,840 | -2.29(-7.11%) |
Mar 22, 2021 | 32.11 | 32.78 | 32.06 | 32.16 | 1,214,186 | -0.26(-0.81%) |
Mar 19, 2021 | 32.73 | 32.84 | 31.82 | 32.42 | 3,216,911 | -0.14(-0.42%) |
Mar 18, 2021 | 32.76 | 33.39 | 32.31 | 32.55 | 2,212,219 | -1.00(-2.99%) |
Mar 17, 2021 | 32.05 | 33.98 | 31.83 | 33.56 | 2,980,028 | +1.22(+3.76%) |
Mar 16, 2021 | 32.66 | 32.78 | 32.13 | 32.34 | 1,841,311 | -0.45(-1.36%) |
Mar 15, 2021 | 31.46 | 32.84 | 31.46 | 32.79 | 3,022,952 | +1.59(+5.08%) |
Mar 12, 2021 | 29.74 | 31.22 | 29.51 | 31.20 | 2,951,832 | +0.46(+1.49%) |
Mar 11, 2021 | 30.64 | 30.97 | 30.16 | 30.74 | 2,074,825 | +0.53(+1.74%) |
Mar 10, 2021 | 30.11 | 30.46 | 29.52 | 30.22 | 2,629,803 | +0.23(+0.78%) |
Mar 09, 2021 | 30.13 | 30.86 | 29.76 | 29.99 | 3,609,544 | +1.06(+3.67%) |
Mar 08, 2021 | 29.91 | 30.10 | 28.89 | 28.92 | 2,534,360 | -1.09(-3.63%) |
Mar 05, 2021 | 30.15 | 30.31 | 28.51 | 30.01 | 3,772,249 | -0.06(-0.19%) |
Mar 04, 2021 | 30.68 | 31.19 | 29.31 | 30.07 | 3,981,312 | -0.84(-2.71%) |
Mar 03, 2021 | 31.53 | 31.55 | 30.42 | 30.91 | 2,754,158 | -1.31(-4.08%) |
Mar 02, 2021 | 31.20 | 32.61 | 31.20 | 32.22 | 2,848,945 | +1.07(+3.44%) |
Mar 01, 2021 | 33.02 | 33.22 | 31.00 | 31.15 | 3,276,861 | -0.97(-3.03%) |
Feb 26, 2021 | 33.28 | 33.73 | 31.72 | 32.13 | 4,017,181 | -2.28(-6.62%) |
Feb 25, 2021 | 35.12 | 36.21 | 33.93 | 34.40 | 4,348,417 | -1.31(-3.67%) |
Feb 24, 2021 | 33.25 | 36.18 | 33.00 | 35.71 | 5,380,188 | +2.11(+6.27%) |
Feb 23, 2021 | 33.13 | 33.70 | 32.07 | 33.61 | 3,186,375 | -0.05(-0.14%) |
Feb 22, 2021 | 32.14 | 34.02 | 31.80 | 33.65 | 4,658,670 | +2.11(+6.68%) |
Feb 19, 2021 | 31.71 | 31.95 | 31.35 | 31.55 | 2,427,397 | +0.44(+1.40%) |
Feb 18, 2021 | 31.22 | 31.65 | 30.52 | 31.11 | 2,512,580 | +0.17(+0.57%) |
Feb 17, 2021 | 31.22 | 31.61 | 30.53 | 30.94 | 3,623,621 | -0.85(-2.69%) |
Feb 16, 2021 | 31.95 | 32.70 | 31.60 | 31.79 | 2,680,568 | -0.57(-1.77%) |
Feb 12, 2021 | 31.56 | 32.62 | 31.12 | 32.36 | 2,368,077 | +0.58(+1.83%) |
Feb 11, 2021 | 32.36 | 32.70 | 31.60 | 31.78 | 1,892,661 | -0.50(-1.56%) |
Feb 10, 2021 | 32.49 | 32.85 | 32.10 | 32.29 | 2,422,522 | +0.19(+0.61%) |
Feb 09, 2021 | 32.50 | 32.64 | 31.78 | 32.09 | 2,279,007 | -0.22(-0.69%) |
Feb 08, 2021 | 31.85 | 32.62 | 31.61 | 32.31 | 2,984,467 | +1.18(+3.81%) |
Feb 05, 2021 | 30.90 | 31.42 | 30.32 | 31.13 | 3,143,979 | +0.43(+1.39%) |
Feb 04, 2021 | 29.66 | 30.77 | 29.32 | 30.70 | 4,144,704 | +0.03(+0.10%) |
Feb 03, 2021 | 31.28 | 31.40 | 30.32 | 30.67 | 3,235,963 | +0.09(+0.29%) |
Feb 02, 2021 | 32.85 | 33.31 | 30.50 | 30.59 | 9,117,258 | -4.74(-13.41%) |