Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 46.30 | 47.04 | 45.90 | 46.74 | 7,146,545 | -0.04(-0.08%) |
Apr 29, 2021 | 47.61 | 48.63 | 46.53 | 46.78 | 11,761,555 | +6.47(+16.04%) |
Apr 28, 2021 | 40.43 | 40.70 | 40.25 | 40.31 | 1,208,498 | -0.06(-0.15%) |
Apr 27, 2021 | 40.77 | 40.77 | 40.31 | 40.37 | 1,810,104 | -0.37(-0.91%) |
Apr 26, 2021 | 41.27 | 41.53 | 40.68 | 40.74 | 1,194,346 | -0.21(-0.50%) |
Apr 23, 2021 | 40.74 | 41.06 | 40.64 | 40.95 | 960,419 | +0.30(+0.75%) |
Apr 22, 2021 | 40.52 | 40.89 | 40.30 | 40.65 | 893,527 | +0.23(+0.58%) |
Apr 21, 2021 | 40.46 | 40.70 | 40.07 | 40.41 | 838,500 | +0.05(+0.12%) |
Apr 20, 2021 | 39.70 | 40.48 | 39.70 | 40.36 | 1,746,853 | +0.55(+1.37%) |
Apr 19, 2021 | 39.73 | 40.00 | 39.35 | 39.82 | 1,331,881 | +0.17(+0.42%) |
Apr 16, 2021 | 40.19 | 40.29 | 39.60 | 39.65 | 1,059,592 | -0.33(-0.83%) |
Apr 15, 2021 | 39.32 | 39.99 | 39.21 | 39.98 | 1,233,523 | +0.64(+1.64%) |
Apr 14, 2021 | 39.86 | 40.09 | 39.17 | 39.34 | 2,111,122 | -0.31(-0.79%) |
Apr 13, 2021 | 39.49 | 39.79 | 39.19 | 39.65 | 1,104,745 | +0.03(+0.07%) |
Apr 12, 2021 | 39.44 | 39.63 | 38.95 | 39.62 | 999,401 | +0.18(+0.45%) |
Apr 09, 2021 | 39.72 | 39.85 | 39.38 | 39.44 | 945,067 | -0.24(-0.62%) |
Apr 08, 2021 | 40.00 | 40.07 | 39.63 | 39.69 | 1,545,205 | -0.52(-1.29%) |
Apr 07, 2021 | 39.72 | 40.21 | 39.47 | 40.21 | 1,734,420 | +0.56(+1.40%) |
Apr 06, 2021 | 39.29 | 39.72 | 39.09 | 39.65 | 1,793,800 | +0.28(+0.72%) |
Apr 05, 2021 | 39.09 | 39.39 | 38.83 | 39.37 | 2,491,994 | +0.34(+0.88%) |
Apr 01, 2021 | 38.13 | 39.04 | 38.00 | 39.02 | 2,391,836 | +1.29(+3.42%) |
Mar 31, 2021 | 37.81 | 38.34 | 37.60 | 37.73 | 2,552,565 | -0.11(-0.28%) |
Mar 30, 2021 | 37.41 | 38.11 | 37.39 | 37.84 | 2,515,095 | +0.51(+1.37%) |
Mar 29, 2021 | 37.10 | 37.67 | 36.60 | 37.33 | 2,627,550 | +0.14(+0.36%) |
Mar 26, 2021 | 37.29 | 37.47 | 36.49 | 37.20 | 2,668,531 | +0.19(+0.52%) |
Mar 25, 2021 | 36.58 | 37.37 | 35.98 | 37.00 | 2,351,176 | +0.17(+0.47%) |
Mar 24, 2021 | 36.75 | 37.82 | 36.75 | 36.83 | 1,095,951 | +0.14(+0.37%) |
Mar 23, 2021 | 36.95 | 37.27 | 36.36 | 36.69 | 1,381,269 | -0.46(-1.25%) |
Mar 22, 2021 | 36.99 | 37.46 | 36.54 | 37.16 | 1,207,136 | +0.17(+0.47%) |
Mar 19, 2021 | 37.81 | 38.08 | 36.98 | 36.98 | 2,400,869 | -0.70(-1.84%) |
Mar 18, 2021 | 38.42 | 38.70 | 37.48 | 37.68 | 1,453,720 | -1.16(-2.98%) |
Mar 17, 2021 | 37.92 | 38.89 | 37.92 | 38.84 | 1,668,937 | +0.66(+1.72%) |
Mar 16, 2021 | 38.77 | 39.00 | 38.08 | 38.18 | 1,363,968 | -0.60(-1.54%) |
Mar 15, 2021 | 37.86 | 38.92 | 37.75 | 38.78 | 1,688,411 | +0.92(+2.42%) |
Mar 12, 2021 | 37.46 | 37.88 | 37.24 | 37.86 | 1,997,306 | +0.42(+1.13%) |
Mar 11, 2021 | 37.57 | 37.96 | 37.13 | 37.44 | 1,017,399 | +0.07(+0.18%) |
Mar 10, 2021 | 36.96 | 37.75 | 36.75 | 37.37 | 818,483 | +0.57(+1.55%) |
Mar 09, 2021 | 36.97 | 37.27 | 36.41 | 36.80 | 1,286,043 | +0.01(+0.03%) |
Mar 08, 2021 | 36.70 | 37.20 | 36.36 | 36.79 | 1,291,033 | +0.29(+0.79%) |
Mar 05, 2021 | 36.65 | 36.76 | 35.13 | 36.50 | 2,154,857 | +0.16(+0.45%) |
Mar 04, 2021 | 37.97 | 37.97 | 35.70 | 36.34 | 2,411,694 | -1.53(-4.03%) |
Mar 03, 2021 | 37.64 | 38.15 | 37.38 | 37.86 | 1,694,663 | +0.15(+0.41%) |
Mar 02, 2021 | 37.73 | 37.85 | 37.04 | 37.71 | 1,749,056 | -0.16(-0.43%) |
Mar 01, 2021 | 38.56 | 38.89 | 37.85 | 37.87 | 1,432,247 | +0.22(+0.59%) |
Feb 26, 2021 | 37.78 | 38.20 | 37.31 | 37.65 | 2,186,658 | -0.08(-0.20%) |
Feb 25, 2021 | 39.02 | 39.26 | 37.36 | 37.73 | 1,448,153 | -1.17(-3.00%) |
Feb 24, 2021 | 36.96 | 39.02 | 36.96 | 38.90 | 1,726,251 | +1.89(+5.11%) |
Feb 23, 2021 | 36.10 | 37.03 | 35.42 | 37.00 | 1,881,439 | +1.14(+3.18%) |
Feb 22, 2021 | 35.37 | 36.14 | 35.34 | 35.86 | 2,520,340 | +0.57(+1.61%) |
Feb 19, 2021 | 35.07 | 35.68 | 34.96 | 35.30 | 2,453,697 | +0.37(+1.05%) |
Feb 18, 2021 | 35.77 | 36.04 | 34.89 | 34.93 | 1,923,162 | -1.01(-2.82%) |
Feb 17, 2021 | 36.06 | 36.18 | 35.58 | 35.94 | 907,845 | -0.14(-0.40%) |
Feb 16, 2021 | 36.64 | 36.68 | 35.76 | 36.09 | 934,796 | -0.41(-1.11%) |
Feb 12, 2021 | 36.21 | 36.49 | 36.05 | 36.49 | 759,892 | +0.17(+0.48%) |
Feb 11, 2021 | 36.21 | 36.72 | 36.08 | 36.32 | 1,139,900 | +0.11(+0.29%) |
Feb 10, 2021 | 36.20 | 36.93 | 35.92 | 36.21 | 1,809,754 | +0.27(+0.75%) |
Feb 09, 2021 | 35.96 | 36.07 | 35.54 | 35.94 | 979,786 | -0.06(-0.16%) |
Feb 08, 2021 | 35.96 | 36.05 | 35.69 | 36.00 | 874,707 | +0.01(+0.03%) |
Feb 05, 2021 | 36.15 | 36.17 | 35.71 | 35.99 | 1,387,507 | +0.12(+0.32%) |
Feb 04, 2021 | 35.60 | 36.14 | 35.35 | 35.87 | 1,456,167 | +0.31(+0.87%) |
Feb 03, 2021 | 34.58 | 35.57 | 34.40 | 35.57 | 1,824,038 | +0.74(+2.13%) |
Feb 02, 2021 | 34.74 | 34.83 | 34.24 | 34.82 | 1,675,474 | +0.35(+1.01%) |