Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.28 | 40.84 | 38.91 | 39.78 | 521,409 | -0.41(-1.01%) |
Apr 29, 2021 | 39.19 | 40.32 | 38.42 | 40.19 | 726,348 | +1.89(+4.92%) |
Apr 28, 2021 | 37.51 | 38.63 | 37.06 | 38.31 | 891,839 | +1.00(+2.69%) |
Apr 27, 2021 | 35.85 | 37.37 | 35.75 | 37.30 | 528,390 | +1.63(+4.56%) |
Apr 26, 2021 | 35.02 | 35.98 | 35.00 | 35.67 | 389,744 | +0.45(+1.27%) |
Apr 23, 2021 | 33.58 | 35.35 | 33.31 | 35.23 | 361,572 | +1.48(+4.38%) |
Apr 22, 2021 | 34.67 | 34.69 | 33.49 | 33.75 | 264,872 | -0.67(-1.93%) |
Apr 21, 2021 | 33.30 | 34.47 | 32.89 | 34.41 | 310,529 | +0.54(+1.58%) |
Apr 20, 2021 | 36.14 | 36.22 | 33.68 | 33.88 | 912,991 | -2.51(-6.90%) |
Apr 19, 2021 | 34.92 | 36.53 | 34.78 | 36.39 | 486,692 | +1.36(+3.88%) |
Apr 16, 2021 | 36.06 | 36.15 | 35.03 | 35.03 | 463,497 | -0.76(-2.14%) |
Apr 15, 2021 | 34.74 | 35.89 | 34.35 | 35.79 | 428,367 | +1.23(+3.56%) |
Apr 14, 2021 | 35.25 | 36.19 | 34.44 | 34.56 | 877,207 | -0.23(-0.66%) |
Apr 13, 2021 | 34.36 | 35.28 | 33.96 | 34.79 | 372,170 | +0.54(+1.57%) |
Apr 12, 2021 | 35.77 | 36.13 | 33.92 | 34.25 | 584,879 | -1.15(-3.25%) |
Apr 09, 2021 | 33.90 | 36.19 | 33.90 | 35.41 | 842,191 | +1.71(+5.07%) |
Apr 08, 2021 | 32.83 | 34.11 | 32.29 | 33.70 | 512,958 | +0.49(+1.46%) |
Apr 07, 2021 | 32.70 | 33.28 | 32.16 | 33.21 | 885,148 | +0.48(+1.46%) |
Apr 06, 2021 | 34.25 | 34.59 | 32.43 | 32.74 | 978,305 | -1.37(-4.02%) |
Apr 05, 2021 | 36.61 | 36.82 | 33.66 | 34.11 | 802,046 | -2.61(-7.11%) |
Apr 01, 2021 | 35.55 | 36.84 | 35.34 | 36.72 | 740,467 | +1.52(+4.32%) |
Mar 31, 2021 | 34.44 | 35.59 | 34.44 | 35.20 | 732,890 | +0.72(+2.10%) |
Mar 30, 2021 | 33.77 | 35.13 | 33.62 | 34.47 | 725,142 | +0.55(+1.61%) |
Mar 29, 2021 | 33.87 | 34.65 | 32.49 | 33.93 | 678,648 | -0.36(-1.04%) |
Mar 26, 2021 | 34.57 | 34.78 | 33.56 | 34.28 | 620,514 | +0.72(+2.16%) |
Mar 25, 2021 | 31.91 | 33.61 | 31.04 | 33.56 | 617,438 | +0.59(+1.78%) |
Mar 24, 2021 | 32.08 | 33.81 | 31.68 | 32.97 | 766,423 | +1.43(+4.53%) |
Mar 23, 2021 | 33.60 | 34.49 | 31.19 | 31.54 | 1,020,555 | -3.19(-9.18%) |
Mar 22, 2021 | 33.05 | 35.30 | 32.07 | 34.73 | 1,137,780 | +1.68(+5.08%) |
Mar 19, 2021 | 32.34 | 33.75 | 31.82 | 33.05 | 1,899,815 | +0.56(+1.71%) |
Mar 18, 2021 | 34.34 | 34.74 | 32.03 | 32.50 | 543,654 | -2.17(-6.27%) |
Mar 17, 2021 | 34.21 | 35.53 | 33.69 | 34.67 | 574,828 | +0.31(+0.90%) |
Mar 16, 2021 | 35.16 | 35.52 | 33.26 | 34.36 | 316,734 | -1.49(-4.15%) |
Mar 15, 2021 | 36.67 | 37.41 | 35.62 | 35.85 | 363,853 | -0.82(-2.25%) |
Mar 12, 2021 | 36.27 | 37.28 | 35.69 | 36.68 | 644,182 | +0.54(+1.48%) |
Mar 11, 2021 | 34.76 | 36.54 | 34.32 | 36.14 | 732,630 | +1.56(+4.51%) |
Mar 10, 2021 | 33.83 | 34.76 | 33.32 | 34.58 | 493,344 | +0.70(+2.08%) |
Mar 09, 2021 | 34.01 | 34.01 | 31.94 | 33.88 | 687,096 | +0.45(+1.34%) |
Mar 08, 2021 | 34.66 | 34.66 | 32.72 | 33.43 | 697,328 | -0.66(-1.92%) |
Mar 05, 2021 | 34.68 | 34.87 | 31.97 | 34.09 | 757,589 | +0.33(+0.97%) |
Mar 04, 2021 | 35.20 | 35.67 | 33.42 | 33.76 | 915,440 | -0.60(-1.73%) |
Mar 03, 2021 | 33.32 | 35.15 | 33.26 | 34.35 | 868,211 | +1.55(+4.72%) |
Mar 02, 2021 | 33.41 | 34.31 | 32.69 | 32.80 | 625,857 | -0.92(-2.74%) |
Mar 01, 2021 | 34.75 | 34.97 | 32.95 | 33.73 | 519,779 | -0.33(-0.96%) |
Feb 26, 2021 | 33.60 | 34.59 | 32.37 | 34.06 | 388,564 | -0.35(-1.01%) |
Feb 25, 2021 | 35.95 | 38.54 | 33.41 | 34.40 | 1,056,330 | -0.50(-1.42%) |
Feb 24, 2021 | 34.71 | 35.57 | 33.96 | 34.90 | 652,770 | +0.66(+1.91%) |
Feb 23, 2021 | 34.57 | 34.68 | 30.68 | 34.24 | 691,009 | +0.02(+0.06%) |
Feb 22, 2021 | 33.43 | 34.57 | 32.72 | 34.22 | 949,518 | +1.87(+5.77%) |
Feb 19, 2021 | 31.27 | 32.80 | 31.26 | 32.36 | 927,699 | +1.58(+5.13%) |
Feb 18, 2021 | 31.56 | 31.93 | 29.93 | 30.78 | 545,826 | -0.62(-1.96%) |
Feb 17, 2021 | 29.92 | 31.44 | 29.47 | 31.39 | 819,913 | +1.65(+5.54%) |
Feb 16, 2021 | 30.37 | 31.03 | 29.60 | 29.75 | 685,025 | +0.62(+2.11%) |
Feb 12, 2021 | 28.00 | 29.66 | 28.00 | 29.13 | 373,557 | +0.70(+2.44%) |
Feb 11, 2021 | 29.51 | 29.51 | 27.64 | 28.44 | 496,000 | -1.17(-3.96%) |
Feb 10, 2021 | 27.34 | 29.66 | 26.88 | 29.61 | 827,709 | +2.80(+10.44%) |
Feb 09, 2021 | 26.60 | 27.63 | 26.26 | 26.81 | 545,718 | +0.25(+0.93%) |
Feb 08, 2021 | 26.13 | 26.87 | 25.91 | 26.56 | 503,547 | +0.83(+3.24%) |
Feb 05, 2021 | 25.78 | 26.51 | 25.07 | 25.73 | 440,231 | +0.68(+2.70%) |
Feb 04, 2021 | 24.40 | 25.77 | 24.26 | 25.05 | 717,037 | +1.01(+4.21%) |
Feb 03, 2021 | 22.39 | 25.20 | 22.35 | 24.04 | 1,009,196 | +1.74(+7.79%) |
Feb 02, 2021 | 21.86 | 22.75 | 21.71 | 22.30 | 458,096 | +0.97(+4.56%) |