Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 46.50 | 46.69 | 45.94 | 46.34 | 897,200 | -0.87(-1.84%) |
Apr 29, 2021 | 50.69 | 50.98 | 47.16 | 47.21 | 1,268,755 | -2.94(-5.86%) |
Apr 28, 2021 | 49.50 | 50.27 | 49.10 | 50.15 | 728,515 | +0.51(+1.03%) |
Apr 27, 2021 | 48.64 | 49.80 | 48.32 | 49.64 | 715,352 | +0.89(+1.83%) |
Apr 26, 2021 | 49.10 | 49.14 | 48.34 | 48.75 | 737,374 | +0.15(+0.31%) |
Apr 23, 2021 | 46.13 | 48.84 | 45.50 | 48.60 | 1,271,600 | +2.84(+6.21%) |
Apr 22, 2021 | 45.87 | 46.37 | 45.36 | 45.76 | 906,987 | +0.16(+0.35%) |
Apr 21, 2021 | 44.00 | 45.67 | 43.03 | 45.60 | 738,331 | +1.69(+3.85%) |
Apr 20, 2021 | 44.64 | 44.82 | 43.20 | 43.91 | 1,318,807 | -0.85(-1.90%) |
Apr 19, 2021 | 44.68 | 45.18 | 43.87 | 44.76 | 1,111,821 | -0.54(-1.19%) |
Apr 16, 2021 | 45.98 | 46.32 | 45.03 | 45.30 | 999,500 | +0.00(+0.00%) |
Apr 15, 2021 | 45.01 | 45.55 | 43.73 | 45.30 | 460,245 | +0.65(+1.46%) |
Apr 14, 2021 | 44.21 | 45.52 | 44.05 | 44.65 | 794,055 | +0.77(+1.75%) |
Apr 13, 2021 | 44.15 | 44.48 | 42.55 | 43.88 | 779,244 | -0.27(-0.61%) |
Apr 12, 2021 | 43.64 | 44.33 | 42.70 | 44.15 | 540,366 | +0.82(+1.89%) |
Apr 09, 2021 | 42.18 | 43.52 | 42.00 | 43.33 | 581,100 | +1.20(+2.85%) |
Apr 08, 2021 | 41.78 | 42.56 | 40.90 | 42.13 | 542,410 | +0.08(+0.19%) |
Apr 07, 2021 | 42.77 | 43.11 | 41.72 | 42.05 | 606,037 | -1.07(-2.48%) |
Apr 06, 2021 | 43.06 | 44.23 | 42.90 | 43.12 | 573,279 | -0.22(-0.51%) |
Apr 05, 2021 | 43.86 | 44.03 | 42.97 | 43.34 | 530,871 | +0.24(+0.56%) |
Apr 01, 2021 | 45.06 | 45.27 | 42.92 | 43.10 | 653,600 | -1.10(-2.49%) |
Mar 31, 2021 | 44.22 | 45.19 | 43.98 | 44.20 | 1,244,273 | +0.15(+0.34%) |
Mar 30, 2021 | 40.91 | 44.05 | 40.46 | 44.05 | 1,298,410 | +3.29(+8.07%) |
Mar 29, 2021 | 41.57 | 41.88 | 40.32 | 40.76 | 910,268 | -1.07(-2.56%) |
Mar 26, 2021 | 40.39 | 41.93 | 39.96 | 41.83 | 1,371,900 | +2.78(+7.12%) |
Mar 25, 2021 | 36.27 | 39.51 | 35.78 | 39.05 | 1,629,597 | +2.07(+5.60%) |
Mar 24, 2021 | 39.34 | 40.05 | 36.90 | 36.98 | 1,606,063 | -1.65(-4.27%) |
Mar 23, 2021 | 39.01 | 40.69 | 38.10 | 38.63 | 1,529,809 | -2.26(-5.53%) |
Mar 22, 2021 | 42.39 | 42.64 | 40.35 | 40.89 | 1,038,830 | -1.75(-4.10%) |
Mar 19, 2021 | 44.18 | 44.18 | 42.13 | 42.64 | 2,202,300 | -1.50(-3.40%) |
Mar 18, 2021 | 46.38 | 47.60 | 43.81 | 44.14 | 1,141,540 | -3.86(-8.04%) |
Mar 17, 2021 | 45.93 | 48.03 | 45.59 | 48.00 | 781,637 | +1.91(+4.14%) |
Mar 16, 2021 | 46.94 | 46.94 | 45.33 | 46.09 | 890,266 | -1.11(-2.35%) |
Mar 15, 2021 | 48.65 | 48.65 | 46.67 | 47.20 | 1,350,315 | -0.27(-0.57%) |
Mar 12, 2021 | 44.25 | 47.98 | 44.25 | 47.47 | 2,604,100 | +7.15(+17.73%) |
Mar 11, 2021 | 40.36 | 41.25 | 39.75 | 40.32 | 821,315 | +0.60(+1.51%) |
Mar 10, 2021 | 39.19 | 40.15 | 38.99 | 39.72 | 808,513 | +0.96(+2.48%) |
Mar 09, 2021 | 38.95 | 39.17 | 38.13 | 38.76 | 826,054 | +0.47(+1.23%) |
Mar 08, 2021 | 38.32 | 38.78 | 37.43 | 38.29 | 541,829 | +0.40(+1.06%) |
Mar 05, 2021 | 36.20 | 37.92 | 34.90 | 37.89 | 971,100 | +2.59(+7.34%) |
Mar 04, 2021 | 35.65 | 37.22 | 34.08 | 35.30 | 1,241,415 | -0.83(-2.30%) |
Mar 03, 2021 | 37.55 | 38.23 | 36.06 | 36.13 | 911,940 | -1.04(-2.80%) |
Mar 02, 2021 | 37.21 | 38.10 | 36.75 | 37.17 | 816,521 | -0.24(-0.64%) |
Mar 01, 2021 | 38.11 | 38.41 | 37.23 | 37.41 | 890,351 | +0.33(+0.89%) |
Feb 26, 2021 | 36.98 | 37.70 | 35.60 | 37.08 | 729,700 | +0.10(+0.27%) |
Feb 25, 2021 | 39.97 | 40.45 | 36.75 | 36.98 | 1,064,412 | -2.94(-7.36%) |
Feb 24, 2021 | 36.67 | 40.14 | 36.57 | 39.92 | 1,739,317 | +3.36(+9.19%) |
Feb 23, 2021 | 36.31 | 36.96 | 34.47 | 36.56 | 708,313 | -0.62(-1.67%) |
Feb 22, 2021 | 36.46 | 38.00 | 36.20 | 37.18 | 1,539,792 | +0.31(+0.84%) |
Feb 19, 2021 | 35.91 | 37.07 | 35.79 | 36.87 | 894,700 | +1.52(+4.30%) |
Feb 18, 2021 | 36.08 | 36.36 | 35.09 | 35.35 | 801,596 | -1.09(-2.99%) |
Feb 17, 2021 | 36.26 | 36.98 | 35.55 | 36.44 | 443,597 | -0.52(-1.41%) |
Feb 16, 2021 | 37.47 | 37.66 | 36.92 | 36.96 | 1,060,447 | -0.04(-0.11%) |
Feb 12, 2021 | 36.29 | 37.09 | 36.05 | 37.00 | 983,900 | +0.08(+0.22%) |
Feb 11, 2021 | 37.19 | 37.20 | 36.18 | 36.92 | 767,124 | -0.07(-0.19%) |
Feb 10, 2021 | 37.47 | 37.52 | 36.65 | 36.99 | 1,476,071 | +0.22(+0.60%) |
Feb 09, 2021 | 37.00 | 37.32 | 36.50 | 36.77 | 697,525 | -0.54(-1.45%) |
Feb 08, 2021 | 37.00 | 37.34 | 35.96 | 37.31 | 1,037,594 | +0.38(+1.03%) |
Feb 05, 2021 | 36.45 | 37.73 | 35.39 | 36.93 | 1,288,900 | +1.79(+5.09%) |
Feb 04, 2021 | 35.80 | 36.22 | 34.74 | 35.14 | 1,091,889 | -0.57(-1.60%) |
Feb 03, 2021 | 34.83 | 35.89 | 34.81 | 35.71 | 764,622 | +1.06(+3.06%) |
Feb 02, 2021 | 34.39 | 35.32 | 33.92 | 34.65 | 830,695 | +0.86(+2.55%) |