Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.88 | 29.15 | 28.07 | 28.16 | 2,221,600 | -1.28(-4.35%) |
Apr 29, 2021 | 29.45 | 29.73 | 28.58 | 29.44 | 1,023,869 | +0.19(+0.65%) |
Apr 28, 2021 | 30.00 | 30.20 | 29.08 | 29.25 | 1,417,469 | -1.38(-4.51%) |
Apr 27, 2021 | 30.23 | 31.00 | 29.65 | 30.63 | 2,447,526 | +1.10(+3.73%) |
Apr 26, 2021 | 29.64 | 29.89 | 28.38 | 29.53 | 1,027,394 | +0.16(+0.54%) |
Apr 23, 2021 | 29.30 | 29.47 | 28.84 | 29.37 | 1,484,500 | +0.20(+0.69%) |
Apr 22, 2021 | 28.58 | 29.95 | 28.46 | 29.17 | 2,989,720 | +1.55(+5.61%) |
Apr 21, 2021 | 26.00 | 27.70 | 25.71 | 27.62 | 1,554,966 | +1.39(+5.30%) |
Apr 20, 2021 | 26.69 | 27.30 | 26.02 | 26.23 | 1,405,197 | -0.41(-1.54%) |
Apr 19, 2021 | 27.73 | 27.94 | 26.33 | 26.64 | 1,816,850 | -1.08(-3.90%) |
Apr 16, 2021 | 27.65 | 28.63 | 27.55 | 27.72 | 3,865,300 | +1.06(+3.98%) |
Apr 15, 2021 | 29.16 | 29.45 | 26.42 | 26.66 | 3,823,118 | -2.36(-8.13%) |
Apr 14, 2021 | 29.23 | 29.76 | 28.82 | 29.02 | 2,191,444 | -0.08(-0.27%) |
Apr 13, 2021 | 29.68 | 29.80 | 28.74 | 29.10 | 1,597,239 | -0.47(-1.59%) |
Apr 12, 2021 | 29.62 | 30.25 | 29.22 | 29.57 | 2,216,324 | -0.25(-0.84%) |
Apr 09, 2021 | 29.97 | 30.20 | 29.35 | 29.82 | 895,800 | -0.40(-1.32%) |
Apr 08, 2021 | 29.58 | 30.22 | 28.90 | 30.22 | 1,458,979 | +0.71(+2.41%) |
Apr 07, 2021 | 29.49 | 30.24 | 28.78 | 29.51 | 1,612,581 | +0.22(+0.75%) |
Apr 06, 2021 | 28.42 | 29.45 | 28.30 | 29.29 | 1,615,844 | +1.02(+3.61%) |
Apr 05, 2021 | 30.50 | 30.56 | 27.62 | 28.27 | 1,754,634 | -1.75(-5.83%) |
Apr 01, 2021 | 30.36 | 30.56 | 29.62 | 30.02 | 2,492,500 | +0.20(+0.67%) |
Mar 31, 2021 | 29.56 | 30.24 | 29.30 | 29.82 | 2,108,715 | +0.61(+2.09%) |
Mar 30, 2021 | 27.00 | 29.25 | 26.27 | 29.21 | 2,558,365 | +1.98(+7.27%) |
Mar 29, 2021 | 29.45 | 29.64 | 26.74 | 27.23 | 2,295,756 | -1.23(-4.32%) |
Mar 26, 2021 | 28.10 | 29.04 | 27.29 | 28.46 | 3,679,300 | +0.46(+1.64%) |
Mar 25, 2021 | 26.61 | 28.15 | 26.13 | 28.00 | 3,810,454 | +0.35(+1.27%) |
Mar 24, 2021 | 29.26 | 29.82 | 27.56 | 27.65 | 5,403,408 | -1.46(-5.02%) |
Mar 23, 2021 | 30.30 | 30.58 | 28.81 | 29.11 | 5,225,667 | -0.89(-2.97%) |
Mar 22, 2021 | 29.83 | 30.49 | 29.55 | 30.00 | 3,504,563 | +0.35(+1.18%) |
Mar 19, 2021 | 28.30 | 30.35 | 28.10 | 29.65 | 25,613,600 | +0.01(+0.03%) |
Mar 18, 2021 | 31.71 | 31.96 | 29.21 | 29.64 | 5,193,264 | -1.97(-6.23%) |
Mar 17, 2021 | 33.79 | 33.79 | 30.83 | 31.61 | 6,489,890 | -4.33(-12.05%) |
Mar 16, 2021 | 35.78 | 37.49 | 34.38 | 35.94 | 2,229,885 | +0.59(+1.67%) |
Mar 15, 2021 | 35.15 | 36.80 | 34.55 | 35.35 | 3,108,983 | +0.79(+2.29%) |
Mar 12, 2021 | 33.97 | 35.18 | 33.60 | 34.56 | 1,598,800 | -0.51(-1.45%) |
Mar 11, 2021 | 34.85 | 35.63 | 34.15 | 35.07 | 2,071,802 | +1.55(+4.62%) |
Mar 10, 2021 | 34.17 | 35.75 | 31.85 | 33.52 | 4,082,431 | -1.51(-4.31%) |
Mar 09, 2021 | 34.78 | 36.24 | 34.08 | 35.03 | 2,215,483 | +1.73(+5.20%) |
Mar 08, 2021 | 33.59 | 35.17 | 32.76 | 33.30 | 1,495,240 | -0.92(-2.69%) |
Mar 05, 2021 | 36.50 | 36.50 | 30.92 | 34.22 | 2,781,700 | -1.33(-3.74%) |
Mar 04, 2021 | 36.59 | 37.44 | 34.01 | 35.55 | 1,917,606 | -1.55(-4.18%) |
Mar 03, 2021 | 38.15 | 38.68 | 36.52 | 37.10 | 2,131,295 | -1.00(-2.62%) |
Mar 02, 2021 | 40.00 | 40.81 | 37.80 | 38.10 | 1,027,147 | -1.80(-4.51%) |
Mar 01, 2021 | 39.80 | 40.80 | 38.32 | 39.90 | 1,615,252 | +2.82(+7.61%) |
Feb 26, 2021 | 38.10 | 38.63 | 36.29 | 37.08 | 1,303,400 | -1.00(-2.63%) |
Feb 25, 2021 | 39.05 | 39.52 | 37.12 | 38.08 | 1,971,425 | -1.36(-3.45%) |
Feb 24, 2021 | 39.16 | 40.36 | 38.15 | 39.44 | 1,252,162 | +0.50(+1.28%) |
Feb 23, 2021 | 36.50 | 38.99 | 33.62 | 38.94 | 2,017,121 | +0.44(+1.14%) |
Feb 22, 2021 | 39.69 | 41.16 | 37.25 | 38.50 | 2,337,868 | -1.56(-3.89%) |
Feb 19, 2021 | 41.14 | 41.35 | 39.63 | 40.06 | 1,437,100 | -0.47(-1.16%) |
Feb 18, 2021 | 41.00 | 41.09 | 39.10 | 40.53 | 1,506,009 | -1.43(-3.41%) |
Feb 17, 2021 | 43.13 | 43.35 | 40.75 | 41.96 | 1,611,854 | -1.51(-3.47%) |
Feb 16, 2021 | 45.00 | 46.30 | 43.30 | 43.47 | 1,054,793 | -0.87(-1.96%) |
Feb 12, 2021 | 43.56 | 44.34 | 42.35 | 44.34 | 1,085,500 | +0.19(+0.43%) |
Feb 11, 2021 | 44.57 | 44.71 | 43.73 | 44.15 | 849,184 | +0.03(+0.07%) |
Feb 10, 2021 | 44.16 | 45.58 | 43.29 | 44.12 | 1,779,901 | +0.07(+0.16%) |
Feb 09, 2021 | 44.25 | 45.15 | 42.71 | 44.05 | 1,464,285 | +0.16(+0.36%) |
Feb 08, 2021 | 43.95 | 45.09 | 43.05 | 43.89 | 1,088,460 | +0.08(+0.18%) |
Feb 05, 2021 | 44.74 | 44.75 | 43.25 | 43.81 | 1,010,100 | -0.17(-0.39%) |
Feb 04, 2021 | 43.75 | 45.32 | 42.80 | 43.98 | 1,570,352 | +0.90(+2.09%) |
Feb 03, 2021 | 44.11 | 44.25 | 42.15 | 43.08 | 894,907 | -0.29(-0.67%) |
Feb 02, 2021 | 42.15 | 43.84 | 41.56 | 43.37 | 1,987,297 | +2.34(+5.70%) |