Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.14 | 42.79 | 41.30 | 41.60 | 601,200 | -1.24(-2.89%) |
Apr 29, 2021 | 43.83 | 44.06 | 41.81 | 42.84 | 631,003 | -0.55(-1.27%) |
Apr 28, 2021 | 44.21 | 44.54 | 43.09 | 43.39 | 569,144 | -1.20(-2.69%) |
Apr 27, 2021 | 44.35 | 44.97 | 43.58 | 44.59 | 563,685 | +0.07(+0.16%) |
Apr 26, 2021 | 43.00 | 44.71 | 42.32 | 44.52 | 555,110 | +1.45(+3.37%) |
Apr 23, 2021 | 43.24 | 44.36 | 42.40 | 43.07 | 674,500 | -0.37(-0.85%) |
Apr 22, 2021 | 42.45 | 44.09 | 42.29 | 43.44 | 666,014 | +1.28(+3.04%) |
Apr 21, 2021 | 39.80 | 42.22 | 39.36 | 42.16 | 797,856 | +1.86(+4.62%) |
Apr 20, 2021 | 41.55 | 41.89 | 39.81 | 40.30 | 570,893 | -1.03(-2.49%) |
Apr 19, 2021 | 41.25 | 42.39 | 40.23 | 41.33 | 599,172 | -0.70(-1.67%) |
Apr 16, 2021 | 43.06 | 44.12 | 41.39 | 42.03 | 388,700 | -1.00(-2.32%) |
Apr 15, 2021 | 43.04 | 43.25 | 42.09 | 43.03 | 431,157 | +0.44(+1.03%) |
Apr 14, 2021 | 43.41 | 44.84 | 42.43 | 42.59 | 954,341 | -0.80(-1.84%) |
Apr 13, 2021 | 40.85 | 43.67 | 40.56 | 43.39 | 1,199,713 | +3.22(+8.02%) |
Apr 12, 2021 | 40.66 | 41.00 | 39.15 | 40.17 | 1,634,133 | -0.25(-0.62%) |
Apr 09, 2021 | 41.90 | 42.33 | 40.22 | 40.42 | 939,800 | -1.63(-3.88%) |
Apr 08, 2021 | 42.84 | 44.21 | 41.57 | 42.05 | 1,482,531 | +1.42(+3.49%) |
Apr 07, 2021 | 42.34 | 42.34 | 40.06 | 40.63 | 983,405 | -1.88(-4.42%) |
Apr 06, 2021 | 41.12 | 43.54 | 40.58 | 42.51 | 1,229,976 | +1.42(+3.46%) |
Apr 05, 2021 | 41.18 | 41.40 | 40.34 | 41.09 | 694,747 | +0.32(+0.78%) |
Apr 01, 2021 | 40.90 | 42.29 | 40.10 | 40.77 | 758,000 | +0.51(+1.27%) |
Mar 31, 2021 | 38.18 | 41.49 | 38.18 | 40.26 | 873,748 | +2.68(+7.13%) |
Mar 30, 2021 | 37.10 | 38.62 | 35.70 | 37.58 | 768,018 | +0.32(+0.86%) |
Mar 29, 2021 | 38.21 | 38.21 | 35.54 | 37.26 | 1,061,116 | -0.90(-2.36%) |
Mar 26, 2021 | 38.75 | 39.45 | 36.81 | 38.16 | 1,684,500 | -0.52(-1.34%) |
Mar 25, 2021 | 38.11 | 39.05 | 37.40 | 38.68 | 1,431,633 | -0.29(-0.74%) |
Mar 24, 2021 | 42.07 | 42.39 | 38.93 | 38.97 | 1,147,045 | -2.99(-7.13%) |
Mar 23, 2021 | 42.90 | 42.90 | 41.34 | 41.96 | 687,431 | -0.94(-2.19%) |
Mar 22, 2021 | 42.79 | 43.71 | 41.22 | 42.90 | 927,840 | +1.01(+2.41%) |
Mar 19, 2021 | 42.02 | 42.52 | 41.25 | 41.89 | 1,382,600 | +0.22(+0.53%) |
Mar 18, 2021 | 45.54 | 45.54 | 41.36 | 41.67 | 1,016,300 | -3.34(-7.42%) |
Mar 17, 2021 | 43.37 | 45.84 | 42.17 | 45.01 | 1,241,439 | +0.75(+1.69%) |
Mar 16, 2021 | 46.79 | 47.11 | 43.08 | 44.26 | 2,124,596 | +1.39(+3.24%) |
Mar 15, 2021 | 41.60 | 42.91 | 40.51 | 42.87 | 1,825,616 | +1.38(+3.33%) |
Mar 12, 2021 | 42.41 | 42.71 | 41.11 | 41.49 | 1,381,500 | -1.85(-4.27%) |
Mar 11, 2021 | 42.93 | 44.65 | 42.21 | 43.34 | 1,504,090 | +3.04(+7.54%) |
Mar 10, 2021 | 42.43 | 43.72 | 39.85 | 40.30 | 1,643,729 | -0.82(-1.99%) |
Mar 09, 2021 | 40.67 | 41.76 | 39.37 | 41.12 | 2,180,726 | +2.99(+7.84%) |
Mar 08, 2021 | 44.91 | 44.97 | 37.80 | 38.13 | 2,583,261 | -4.10(-9.71%) |
Mar 05, 2021 | 43.95 | 44.00 | 38.25 | 42.23 | 2,124,700 | -1.45(-3.32%) |
Mar 04, 2021 | 49.27 | 50.50 | 43.48 | 43.68 | 1,839,110 | -6.48(-12.92%) |
Mar 03, 2021 | 52.89 | 52.93 | 49.30 | 50.16 | 1,532,980 | -2.95(-5.55%) |
Mar 02, 2021 | 55.00 | 55.63 | 51.20 | 53.11 | 2,290,505 | -4.78(-8.26%) |
Mar 01, 2021 | 56.95 | 59.09 | 56.95 | 57.89 | 656,421 | +1.32(+2.33%) |
Feb 26, 2021 | 56.65 | 57.39 | 53.65 | 56.57 | 686,000 | +1.26(+2.28%) |
Feb 25, 2021 | 55.04 | 57.99 | 53.95 | 55.31 | 1,623,536 | -3.08(-5.27%) |
Feb 24, 2021 | 57.00 | 59.71 | 55.86 | 58.39 | 665,958 | +1.63(+2.87%) |
Feb 23, 2021 | 56.01 | 57.44 | 52.66 | 56.76 | 912,421 | +0.04(+0.07%) |
Feb 22, 2021 | 62.34 | 62.34 | 56.41 | 56.72 | 868,642 | -6.49(-10.27%) |
Feb 19, 2021 | 61.39 | 64.33 | 60.84 | 63.21 | 641,800 | +1.91(+3.12%) |
Feb 18, 2021 | 61.21 | 62.12 | 59.58 | 61.30 | 441,815 | -0.82(-1.32%) |
Feb 17, 2021 | 63.98 | 63.98 | 60.94 | 62.12 | 595,578 | -2.09(-3.25%) |
Feb 16, 2021 | 65.47 | 65.72 | 62.60 | 64.21 | 521,377 | -2.29(-3.44%) |
Feb 12, 2021 | 64.96 | 67.34 | 63.93 | 66.50 | 579,100 | +2.13(+3.31%) |
Feb 11, 2021 | 63.24 | 64.59 | 62.51 | 64.37 | 508,588 | +1.59(+2.53%) |
Feb 10, 2021 | 63.25 | 64.93 | 60.80 | 62.78 | 441,152 | +0.63(+1.01%) |
Feb 09, 2021 | 61.55 | 63.71 | 61.34 | 62.15 | 347,892 | +0.79(+1.29%) |
Feb 08, 2021 | 62.06 | 62.84 | 60.81 | 61.36 | 595,961 | +0.00(+0.00%) |
Feb 05, 2021 | 59.91 | 62.06 | 58.90 | 61.36 | 429,700 | +2.05(+3.46%) |
Feb 04, 2021 | 59.59 | 60.07 | 58.01 | 59.31 | 386,058 | -0.31(-0.52%) |
Feb 03, 2021 | 60.62 | 61.91 | 58.79 | 59.62 | 497,180 | -0.77(-1.28%) |
Feb 02, 2021 | 57.88 | 60.87 | 57.47 | 60.39 | 1,136,750 | +4.20(+7.47%) |