Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 59.28 | 59.54 | 57.89 | 58.52 | 641,200 | -0.98(-1.65%) |
Apr 29, 2021 | 59.99 | 60.00 | 57.66 | 59.50 | 811,915 | +0.44(+0.75%) |
Apr 28, 2021 | 56.52 | 59.22 | 56.50 | 59.06 | 1,429,760 | +2.79(+4.96%) |
Apr 27, 2021 | 55.16 | 57.13 | 54.93 | 56.27 | 1,072,673 | +1.20(+2.18%) |
Apr 26, 2021 | 51.86 | 55.60 | 51.65 | 55.07 | 1,771,127 | +4.63(+9.18%) |
Apr 23, 2021 | 46.73 | 50.68 | 46.39 | 50.44 | 930,500 | +4.06(+8.75%) |
Apr 22, 2021 | 46.29 | 46.88 | 45.56 | 46.38 | 545,633 | +0.15(+0.32%) |
Apr 21, 2021 | 43.18 | 46.37 | 42.70 | 46.23 | 439,289 | +2.63(+6.03%) |
Apr 20, 2021 | 44.12 | 44.66 | 41.83 | 43.60 | 920,686 | -0.78(-1.76%) |
Apr 19, 2021 | 46.50 | 47.31 | 43.82 | 44.38 | 1,236,152 | -3.02(-6.37%) |
Apr 16, 2021 | 45.75 | 47.51 | 45.06 | 47.40 | 1,129,500 | +2.51(+5.59%) |
Apr 15, 2021 | 44.95 | 45.05 | 43.30 | 44.89 | 489,046 | +0.18(+0.40%) |
Apr 14, 2021 | 44.48 | 47.16 | 44.15 | 44.71 | 926,181 | +0.56(+1.27%) |
Apr 13, 2021 | 42.53 | 44.16 | 41.55 | 44.15 | 877,436 | +1.44(+3.37%) |
Apr 12, 2021 | 43.72 | 44.86 | 42.29 | 42.71 | 1,095,212 | -1.64(-3.70%) |
Apr 09, 2021 | 42.41 | 44.50 | 41.45 | 44.35 | 810,400 | +1.48(+3.45%) |
Apr 08, 2021 | 41.24 | 43.02 | 40.30 | 42.87 | 1,077,929 | +1.77(+4.31%) |
Apr 07, 2021 | 41.00 | 41.28 | 40.05 | 41.10 | 1,420,926 | +0.22(+0.54%) |
Apr 06, 2021 | 40.23 | 41.17 | 40.17 | 40.88 | 985,955 | +0.84(+2.10%) |
Apr 05, 2021 | 40.83 | 41.72 | 39.86 | 40.04 | 440,092 | -0.05(-0.12%) |
Apr 01, 2021 | 39.11 | 40.28 | 38.92 | 40.09 | 685,200 | +1.57(+4.08%) |
Mar 31, 2021 | 38.47 | 39.14 | 38.00 | 38.52 | 555,343 | +0.34(+0.89%) |
Mar 30, 2021 | 37.50 | 38.46 | 36.89 | 38.18 | 575,128 | +0.69(+1.84%) |
Mar 29, 2021 | 39.15 | 39.45 | 37.14 | 37.49 | 666,688 | -2.25(-5.66%) |
Mar 26, 2021 | 40.97 | 41.90 | 37.62 | 39.74 | 858,000 | -0.92(-2.26%) |
Mar 25, 2021 | 38.15 | 40.90 | 37.15 | 40.66 | 869,960 | +1.45(+3.70%) |
Mar 24, 2021 | 43.40 | 43.98 | 39.17 | 39.21 | 727,341 | -3.21(-7.57%) |
Mar 23, 2021 | 43.02 | 43.71 | 41.70 | 42.42 | 724,909 | -1.68(-3.81%) |
Mar 22, 2021 | 44.15 | 44.59 | 42.25 | 44.10 | 645,339 | -0.11(-0.25%) |
Mar 19, 2021 | 43.01 | 44.80 | 42.17 | 44.21 | 1,112,000 | +1.42(+3.32%) |
Mar 18, 2021 | 46.73 | 46.99 | 42.24 | 42.79 | 621,990 | -4.35(-9.23%) |
Mar 17, 2021 | 44.89 | 47.31 | 44.43 | 47.14 | 514,358 | +1.59(+3.49%) |
Mar 16, 2021 | 48.52 | 49.29 | 44.74 | 45.55 | 555,036 | -3.52(-7.17%) |
Mar 15, 2021 | 50.13 | 51.59 | 48.22 | 49.07 | 600,860 | -0.76(-1.53%) |
Mar 12, 2021 | 48.76 | 50.35 | 48.59 | 49.83 | 370,200 | +0.63(+1.28%) |
Mar 11, 2021 | 48.40 | 50.00 | 47.52 | 49.20 | 579,739 | +1.80(+3.80%) |
Mar 10, 2021 | 46.81 | 49.04 | 46.31 | 47.40 | 557,076 | +1.31(+2.84%) |
Mar 09, 2021 | 47.41 | 48.11 | 45.75 | 46.09 | 530,863 | -0.11(-0.24%) |
Mar 08, 2021 | 46.31 | 48.94 | 45.30 | 46.20 | 655,538 | -0.09(-0.19%) |
Mar 05, 2021 | 47.17 | 47.59 | 41.03 | 46.29 | 1,137,200 | +0.36(+0.78%) |
Mar 04, 2021 | 48.25 | 49.31 | 44.15 | 45.93 | 716,842 | -2.42(-5.01%) |
Mar 03, 2021 | 50.01 | 52.39 | 48.15 | 48.35 | 631,223 | -1.66(-3.32%) |
Mar 02, 2021 | 48.98 | 52.88 | 47.81 | 50.01 | 702,409 | -0.65(-1.28%) |
Mar 01, 2021 | 48.68 | 51.15 | 47.46 | 50.66 | 938,306 | +3.83(+8.18%) |
Feb 26, 2021 | 44.10 | 47.61 | 44.10 | 46.83 | 501,800 | +2.77(+6.29%) |
Feb 25, 2021 | 47.58 | 49.25 | 44.00 | 44.06 | 427,878 | -3.75(-7.84%) |
Feb 24, 2021 | 47.90 | 48.77 | 46.71 | 47.81 | 593,895 | +0.34(+0.72%) |
Feb 23, 2021 | 46.71 | 47.77 | 44.07 | 47.47 | 407,568 | -0.27(-0.57%) |
Feb 22, 2021 | 46.97 | 49.63 | 46.35 | 47.74 | 426,676 | +0.51(+1.08%) |
Feb 19, 2021 | 45.63 | 47.60 | 45.58 | 47.23 | 347,900 | +2.02(+4.47%) |
Feb 18, 2021 | 46.92 | 47.71 | 45.17 | 45.21 | 298,619 | -2.50(-5.24%) |
Feb 17, 2021 | 47.52 | 48.35 | 46.29 | 47.71 | 618,305 | -1.02(-2.09%) |
Feb 16, 2021 | 48.84 | 49.40 | 47.91 | 48.73 | 618,477 | +0.83(+1.73%) |
Feb 12, 2021 | 45.15 | 48.08 | 44.75 | 47.90 | 454,200 | +2.54(+5.60%) |
Feb 11, 2021 | 45.90 | 46.46 | 44.49 | 45.36 | 488,981 | -0.47(-1.03%) |
Feb 10, 2021 | 46.83 | 46.94 | 44.59 | 45.83 | 534,954 | -0.70(-1.50%) |
Feb 09, 2021 | 46.18 | 47.74 | 45.95 | 46.53 | 896,279 | +0.36(+0.78%) |
Feb 08, 2021 | 47.47 | 48.62 | 45.73 | 46.17 | 596,057 | -1.01(-2.14%) |
Feb 05, 2021 | 46.39 | 47.73 | 46.01 | 47.18 | 485,500 | +1.67(+3.67%) |
Feb 04, 2021 | 42.29 | 45.69 | 42.29 | 45.51 | 1,287,885 | +3.24(+7.67%) |
Feb 03, 2021 | 42.00 | 43.55 | 42.00 | 42.27 | 568,665 | +0.48(+1.15%) |
Feb 02, 2021 | 40.46 | 41.81 | 40.03 | 41.79 | 566,376 | +1.87(+4.68%) |