Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.14 | 30.00 | 27.54 | 27.91 | 1,727,000 | +0.22(+0.79%) |
Apr 29, 2021 | 29.46 | 30.39 | 27.29 | 27.69 | 1,081,117 | -2.13(-7.14%) |
Apr 28, 2021 | 30.60 | 30.60 | 29.81 | 29.82 | 673,029 | -0.59(-1.94%) |
Apr 27, 2021 | 30.42 | 30.76 | 29.94 | 30.41 | 449,564 | +0.20(+0.66%) |
Apr 26, 2021 | 29.39 | 30.66 | 29.23 | 30.21 | 977,977 | +0.82(+2.79%) |
Apr 23, 2021 | 28.60 | 30.00 | 28.60 | 29.39 | 792,300 | +0.81(+2.83%) |
Apr 22, 2021 | 28.61 | 29.69 | 28.50 | 28.58 | 1,434,932 | +0.18(+0.63%) |
Apr 21, 2021 | 27.39 | 28.83 | 27.11 | 28.40 | 987,995 | +1.04(+3.80%) |
Apr 20, 2021 | 27.98 | 28.39 | 26.81 | 27.36 | 1,243,938 | -0.57(-2.04%) |
Apr 19, 2021 | 27.88 | 28.95 | 27.53 | 27.93 | 1,478,216 | +0.02(+0.07%) |
Apr 16, 2021 | 27.81 | 28.36 | 27.38 | 27.91 | 1,122,300 | -0.61(-2.14%) |
Apr 15, 2021 | 29.35 | 29.35 | 27.78 | 28.52 | 1,279,375 | -0.29(-1.01%) |
Apr 14, 2021 | 30.15 | 30.47 | 28.75 | 28.81 | 1,002,800 | -1.22(-4.06%) |
Apr 13, 2021 | 29.88 | 30.66 | 29.71 | 30.03 | 1,010,173 | +0.22(+0.74%) |
Apr 12, 2021 | 30.67 | 30.67 | 29.01 | 29.81 | 1,748,933 | -0.86(-2.80%) |
Apr 09, 2021 | 30.52 | 30.98 | 29.35 | 30.67 | 1,348,200 | -0.56(-1.79%) |
Apr 08, 2021 | 32.74 | 34.00 | 30.94 | 31.23 | 1,955,478 | -0.94(-2.92%) |
Apr 07, 2021 | 33.64 | 34.00 | 31.94 | 32.17 | 977,284 | -1.99(-5.83%) |
Apr 06, 2021 | 33.70 | 34.88 | 33.14 | 34.16 | 855,567 | +0.27(+0.80%) |
Apr 05, 2021 | 34.12 | 34.41 | 32.89 | 33.89 | 1,801,882 | +0.35(+1.04%) |
Apr 01, 2021 | 33.52 | 34.20 | 33.13 | 33.54 | 1,896,600 | +1.24(+3.84%) |
Mar 31, 2021 | 32.08 | 33.30 | 32.04 | 32.30 | 1,932,894 | +0.58(+1.83%) |
Mar 30, 2021 | 30.38 | 32.61 | 29.90 | 31.72 | 1,492,440 | +1.24(+4.07%) |
Mar 29, 2021 | 32.00 | 32.81 | 30.35 | 30.48 | 1,569,767 | -1.31(-4.12%) |
Mar 26, 2021 | 30.79 | 32.31 | 30.46 | 31.79 | 3,732,300 | +0.50(+1.60%) |
Mar 25, 2021 | 28.22 | 34.00 | 27.58 | 31.29 | 7,739,759 | +3.21(+11.43%) |
Mar 24, 2021 | 33.38 | 33.64 | 27.63 | 28.08 | 8,895,604 | -6.02(-17.65%) |
Mar 23, 2021 | 33.05 | 34.18 | 31.87 | 34.10 | 2,168,916 | +1.10(+3.33%) |
Mar 22, 2021 | 33.69 | 34.07 | 32.57 | 33.00 | 719,674 | +0.46(+1.41%) |
Mar 19, 2021 | 33.83 | 34.01 | 32.27 | 32.54 | 1,429,900 | -1.16(-3.44%) |
Mar 18, 2021 | 33.52 | 34.52 | 33.42 | 33.70 | 1,541,234 | -0.37(-1.09%) |
Mar 17, 2021 | 33.20 | 34.34 | 32.30 | 34.07 | 1,154,129 | +0.23(+0.68%) |
Mar 16, 2021 | 33.80 | 35.18 | 33.45 | 33.84 | 1,065,975 | -0.55(-1.60%) |
Mar 15, 2021 | 34.08 | 34.50 | 33.55 | 34.39 | 984,297 | +0.60(+1.78%) |
Mar 12, 2021 | 34.32 | 34.59 | 33.22 | 33.79 | 1,504,600 | -1.73(-4.87%) |
Mar 11, 2021 | 33.75 | 36.00 | 33.70 | 35.52 | 3,312,907 | +2.00(+5.97%) |
Mar 10, 2021 | 33.85 | 34.90 | 33.31 | 33.52 | 3,212,880 | -0.33(-0.97%) |
Mar 09, 2021 | 30.58 | 34.01 | 30.58 | 33.85 | 2,973,487 | +3.08(+10.01%) |
Mar 08, 2021 | 32.31 | 33.17 | 30.43 | 30.77 | 3,317,395 | -2.56(-7.68%) |
Mar 05, 2021 | 33.05 | 33.79 | 30.54 | 33.33 | 2,783,400 | +0.57(+1.74%) |
Mar 04, 2021 | 34.31 | 34.93 | 32.25 | 32.76 | 3,906,204 | -2.07(-5.94%) |
Mar 03, 2021 | 37.40 | 37.40 | 34.76 | 34.83 | 1,968,890 | -2.59(-6.92%) |
Mar 02, 2021 | 38.73 | 40.00 | 37.38 | 37.42 | 1,415,867 | -1.30(-3.36%) |
Mar 01, 2021 | 37.08 | 39.69 | 37.08 | 38.72 | 1,623,234 | +2.28(+6.26%) |
Feb 26, 2021 | 36.21 | 38.26 | 35.90 | 36.44 | 11,301,200 | -0.39(-1.06%) |
Feb 25, 2021 | 38.31 | 39.00 | 36.21 | 36.83 | 1,260,109 | -1.47(-3.84%) |
Feb 24, 2021 | 39.00 | 39.09 | 36.91 | 38.30 | 1,457,346 | -0.38(-0.98%) |
Feb 23, 2021 | 36.81 | 39.10 | 35.93 | 38.68 | 3,311,293 | +0.92(+2.44%) |
Feb 22, 2021 | 38.20 | 38.48 | 36.00 | 37.76 | 4,164,849 | -2.05(-5.15%) |
Feb 19, 2021 | 40.40 | 41.13 | 39.61 | 39.81 | 1,632,300 | -0.20(-0.50%) |
Feb 18, 2021 | 40.00 | 40.62 | 38.51 | 40.01 | 2,772,112 | -0.91(-2.22%) |
Feb 17, 2021 | 41.00 | 42.50 | 40.27 | 40.92 | 1,099,368 | -0.32(-0.78%) |
Feb 16, 2021 | 42.12 | 42.52 | 41.09 | 41.24 | 1,205,277 | -0.36(-0.87%) |
Feb 12, 2021 | 41.86 | 43.28 | 41.00 | 41.60 | 879,000 | +0.31(+0.75%) |
Feb 11, 2021 | 42.91 | 43.13 | 41.06 | 41.29 | 1,685,341 | -1.31(-3.08%) |
Feb 10, 2021 | 43.18 | 44.45 | 41.31 | 42.60 | 1,904,116 | +0.12(+0.28%) |
Feb 09, 2021 | 41.24 | 44.24 | 41.18 | 42.48 | 1,959,121 | +0.61(+1.46%) |
Feb 08, 2021 | 40.76 | 41.98 | 40.76 | 41.87 | 1,079,592 | +1.28(+3.15%) |
Feb 05, 2021 | 40.03 | 40.59 | 38.87 | 40.59 | 1,556,100 | +1.22(+3.10%) |
Feb 04, 2021 | 40.00 | 40.32 | 38.66 | 39.37 | 1,867,345 | -1.02(-2.53%) |
Feb 03, 2021 | 40.04 | 40.90 | 39.35 | 40.39 | 1,367,281 | +0.68(+1.71%) |
Feb 02, 2021 | 39.91 | 40.80 | 39.36 | 39.71 | 1,461,360 | -0.04(-0.10%) |