Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 35.21 | 36.23 | 34.94 | 35.36 | 837,167 | -0.93(-2.56%) |
Apr 29, 2021 | 37.83 | 37.95 | 35.78 | 36.29 | 892,005 | -0.79(-2.14%) |
Apr 28, 2021 | 37.66 | 37.78 | 36.58 | 37.09 | 1,006,210 | -0.86(-2.27%) |
Apr 27, 2021 | 38.47 | 38.61 | 37.58 | 37.95 | 827,554 | -0.28(-0.73%) |
Apr 26, 2021 | 36.95 | 38.37 | 36.57 | 38.22 | 1,502,427 | +0.69(+1.84%) |
Apr 23, 2021 | 37.97 | 38.69 | 36.96 | 37.54 | 1,526,864 | -0.40(-1.06%) |
Apr 22, 2021 | 38.14 | 38.61 | 36.35 | 37.94 | 2,024,667 | +1.38(+3.77%) |
Apr 21, 2021 | 34.60 | 36.56 | 34.04 | 36.56 | 1,299,328 | +1.19(+3.35%) |
Apr 20, 2021 | 35.35 | 37.03 | 34.64 | 35.37 | 2,008,245 | -0.04(-0.11%) |
Apr 19, 2021 | 37.79 | 38.61 | 35.09 | 35.41 | 2,769,072 | -0.83(-2.30%) |
Apr 16, 2021 | 34.95 | 36.49 | 34.18 | 36.24 | 3,433,120 | +1.98(+5.78%) |
Apr 15, 2021 | 35.40 | 35.45 | 33.21 | 34.26 | 1,677,796 | -0.72(-2.05%) |
Apr 14, 2021 | 34.89 | 36.55 | 34.15 | 34.98 | 1,700,739 | +0.37(+1.08%) |
Apr 13, 2021 | 34.31 | 34.87 | 32.96 | 34.61 | 2,121,560 | -0.18(-0.52%) |
Apr 12, 2021 | 35.08 | 36.38 | 33.97 | 34.79 | 3,892,224 | -2.19(-5.93%) |
Apr 09, 2021 | 33.28 | 37.12 | 33.14 | 36.98 | 7,454,348 | -0.20(-0.54%) |
Apr 08, 2021 | 38.68 | 38.87 | 37.10 | 37.18 | 2,422,859 | -0.83(-2.19%) |
Apr 07, 2021 | 39.72 | 40.02 | 37.89 | 38.01 | 1,890,355 | -2.11(-5.27%) |
Apr 06, 2021 | 39.52 | 41.21 | 38.75 | 40.13 | 1,783,665 | +1.62(+4.20%) |
Apr 05, 2021 | 41.62 | 41.70 | 37.95 | 38.51 | 1,693,655 | -2.20(-5.41%) |
Apr 01, 2021 | 40.53 | 40.96 | 39.04 | 40.71 | 2,273,313 | +0.82(+2.06%) |
Mar 31, 2021 | 42.30 | 43.17 | 39.61 | 39.89 | 3,681,572 | -2.47(-5.83%) |
Mar 30, 2021 | 39.08 | 42.60 | 38.47 | 42.36 | 4,214,846 | +5.22(+14.07%) |
Mar 29, 2021 | 40.87 | 41.13 | 36.84 | 37.13 | 3,137,436 | -4.93(-11.72%) |
Mar 26, 2021 | 40.01 | 42.17 | 39.29 | 42.06 | 1,977,325 | +2.55(+6.47%) |
Mar 25, 2021 | 37.06 | 40.17 | 36.17 | 39.51 | 3,916,559 | +1.82(+4.82%) |
Mar 24, 2021 | 42.25 | 43.05 | 37.51 | 37.69 | 3,302,413 | -4.12(-9.86%) |
Mar 23, 2021 | 42.93 | 44.42 | 41.64 | 41.81 | 2,018,300 | -1.32(-3.06%) |
Mar 22, 2021 | 43.39 | 43.99 | 41.91 | 43.13 | 1,325,125 | +1.40(+3.35%) |
Mar 19, 2021 | 41.20 | 42.61 | 40.67 | 41.74 | 2,367,481 | +1.03(+2.54%) |
Mar 18, 2021 | 42.71 | 43.96 | 40.62 | 40.70 | 2,057,103 | -2.04(-4.77%) |
Mar 17, 2021 | 42.36 | 43.30 | 40.39 | 42.74 | 2,456,063 | -1.20(-2.72%) |
Mar 16, 2021 | 45.16 | 45.82 | 43.22 | 43.94 | 1,451,079 | -0.83(-1.86%) |
Mar 15, 2021 | 46.32 | 46.52 | 44.03 | 44.77 | 1,948,062 | -2.48(-5.25%) |
Mar 12, 2021 | 45.07 | 47.89 | 44.37 | 47.25 | 1,490,179 | -0.71(-1.48%) |
Mar 11, 2021 | 45.36 | 48.13 | 44.97 | 47.95 | 3,353,831 | +5.36(+12.58%) |
Mar 10, 2021 | 46.31 | 46.40 | 42.13 | 42.60 | 2,668,151 | -1.88(-4.22%) |
Mar 09, 2021 | 38.89 | 45.29 | 38.73 | 44.47 | 3,907,806 | +8.04(+22.06%) |
Mar 08, 2021 | 37.50 | 40.04 | 36.42 | 36.43 | 3,611,759 | -4.18(-10.29%) |
Mar 05, 2021 | 41.36 | 41.43 | 36.05 | 40.62 | 3,721,060 | +1.48(+3.79%) |
Mar 04, 2021 | 43.74 | 44.49 | 37.82 | 39.13 | 4,493,485 | -4.88(-11.09%) |
Mar 03, 2021 | 49.49 | 49.93 | 43.80 | 44.01 | 2,698,905 | -4.82(-9.87%) |
Mar 02, 2021 | 50.09 | 51.94 | 48.82 | 48.83 | 1,306,716 | -2.27(-4.44%) |
Mar 01, 2021 | 51.27 | 51.93 | 49.67 | 51.10 | 1,781,769 | +1.98(+4.03%) |
Feb 26, 2021 | 49.33 | 50.06 | 45.85 | 49.12 | 3,151,556 | +1.34(+2.80%) |
Feb 25, 2021 | 51.14 | 53.01 | 47.39 | 47.78 | 2,135,607 | -3.86(-7.47%) |
Feb 24, 2021 | 49.63 | 51.88 | 47.61 | 51.64 | 2,584,760 | +3.41(+7.06%) |
Feb 23, 2021 | 45.95 | 48.80 | 41.77 | 48.23 | 4,717,093 | -1.81(-3.61%) |
Feb 22, 2021 | 54.03 | 54.11 | 49.90 | 50.04 | 3,953,312 | -5.59(-10.04%) |
Feb 19, 2021 | 57.41 | 57.47 | 54.87 | 55.63 | 2,687,507 | +0.55(+1.01%) |
Feb 18, 2021 | 57.60 | 57.68 | 54.37 | 55.07 | 2,326,421 | -3.32(-5.69%) |
Feb 17, 2021 | 61.43 | 61.43 | 57.19 | 58.39 | 2,068,866 | -2.72(-4.45%) |
Feb 16, 2021 | 64.02 | 65.40 | 60.93 | 61.11 | 2,591,913 | -1.42(-2.26%) |
Feb 12, 2021 | 62.57 | 63.71 | 61.35 | 62.53 | 1,357,968 | +0.34(+0.55%) |
Feb 11, 2021 | 61.23 | 62.46 | 59.83 | 62.18 | 1,790,817 | +2.05(+3.41%) |
Feb 10, 2021 | 63.08 | 64.30 | 59.64 | 60.13 | 2,482,997 | -1.22(-1.98%) |
Feb 09, 2021 | 62.39 | 64.69 | 61.18 | 61.35 | 2,174,093 | -0.76(-1.22%) |
Feb 08, 2021 | 60.91 | 64.14 | 60.91 | 62.11 | 1,608,309 | +1.21(+1.98%) |
Feb 05, 2021 | 60.44 | 61.31 | 58.59 | 60.90 | 1,534,703 | +1.17(+1.95%) |
Feb 04, 2021 | 62.77 | 62.83 | 59.37 | 59.73 | 2,633,490 | -2.99(-4.76%) |
Feb 03, 2021 | 62.33 | 62.97 | 61.36 | 62.72 | 1,448,806 | +0.39(+0.63%) |
Feb 02, 2021 | 62.19 | 62.91 | 60.28 | 62.33 | 1,682,846 | +1.39(+2.28%) |