Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.22 | 32.90 | 32.03 | 32.31 | 4,478,600 | -0.02(-0.06%) |
Apr 29, 2021 | 32.58 | 33.05 | 31.72 | 32.33 | 3,777,046 | +0.37(+1.16%) |
Apr 28, 2021 | 30.64 | 32.44 | 30.13 | 31.96 | 8,975,697 | -1.21(-3.65%) |
Apr 27, 2021 | 32.81 | 33.49 | 32.34 | 33.17 | 3,989,445 | +0.18(+0.55%) |
Apr 26, 2021 | 32.80 | 33.07 | 31.98 | 32.99 | 4,363,074 | +0.54(+1.66%) |
Apr 23, 2021 | 32.82 | 32.96 | 32.00 | 32.45 | 3,386,600 | -0.22(-0.67%) |
Apr 22, 2021 | 32.69 | 33.12 | 31.91 | 32.67 | 7,059,561 | +0.34(+1.05%) |
Apr 21, 2021 | 29.95 | 32.46 | 29.52 | 32.33 | 24,504,992 | +2.13(+7.05%) |
Apr 20, 2021 | 31.33 | 31.33 | 30.03 | 30.20 | 11,924,922 | -1.00(-3.21%) |
Apr 19, 2021 | 32.27 | 32.50 | 30.82 | 31.20 | 13,464,672 | -1.05(-3.26%) |
Apr 16, 2021 | 32.86 | 32.90 | 31.92 | 32.25 | 5,086,700 | -0.49(-1.50%) |
Apr 15, 2021 | 33.13 | 33.63 | 32.24 | 32.74 | 9,827,009 | -0.34(-1.03%) |
Apr 14, 2021 | 32.44 | 34.02 | 32.44 | 33.08 | 31,608,828 | -1.70(-4.89%) |
Apr 13, 2021 | 35.26 | 35.55 | 34.39 | 34.78 | 5,215,568 | -0.23(-0.66%) |
Apr 12, 2021 | 35.76 | 35.98 | 34.93 | 35.01 | 9,863,206 | -0.73(-2.04%) |
Apr 09, 2021 | 35.81 | 36.43 | 35.51 | 35.74 | 6,345,800 | -0.04(-0.11%) |
Apr 08, 2021 | 36.97 | 37.02 | 35.50 | 35.78 | 5,037,472 | -1.22(-3.30%) |
Apr 07, 2021 | 37.38 | 38.16 | 36.01 | 37.00 | 7,105,993 | +0.13(+0.35%) |
Apr 06, 2021 | 36.26 | 37.74 | 36.12 | 36.87 | 5,698,811 | +0.77(+2.13%) |
Apr 05, 2021 | 37.17 | 37.24 | 35.53 | 36.10 | 7,605,399 | -0.98(-2.64%) |
Apr 01, 2021 | 37.08 | 37.39 | 36.16 | 37.08 | 6,326,200 | +0.19(+0.52%) |
Mar 31, 2021 | 37.45 | 37.65 | 35.71 | 36.89 | 15,115,513 | -0.12(-0.32%) |
Mar 30, 2021 | 36.39 | 38.53 | 35.66 | 37.01 | 28,760,700 | +1.89(+5.38%) |
Mar 29, 2021 | 35.99 | 37.33 | 33.67 | 35.12 | 41,910,048 | -0.84(-2.34%) |
Mar 26, 2021 | 51.32 | 51.36 | 30.99 | 35.96 | 45,679,300 | -15.08(-29.55%) |
Mar 25, 2021 | 51.69 | 54.66 | 49.99 | 51.04 | 8,451,436 | -3.50(-6.42%) |
Mar 24, 2021 | 62.51 | 63.49 | 54.44 | 54.54 | 8,993,423 | -8.45(-13.41%) |
Mar 23, 2021 | 61.68 | 63.10 | 59.62 | 62.99 | 15,822,286 | -1.75(-2.70%) |
Mar 22, 2021 | 66.57 | 66.70 | 64.30 | 64.74 | 11,377,070 | -1.26(-1.91%) |
Mar 19, 2021 | 63.58 | 66.50 | 63.05 | 66.00 | 10,279,100 | +1.92(+3.00%) |
Mar 18, 2021 | 61.50 | 64.25 | 60.32 | 64.08 | 17,678,384 | +1.31(+2.09%) |
Mar 17, 2021 | 61.22 | 63.02 | 60.19 | 62.77 | 12,835,648 | +0.41(+0.66%) |
Mar 16, 2021 | 60.49 | 62.79 | 60.34 | 62.36 | 11,067,619 | +1.47(+2.41%) |
Mar 15, 2021 | 59.97 | 61.61 | 59.57 | 60.89 | 7,158,548 | +1.19(+1.99%) |
Mar 12, 2021 | 56.83 | 60.10 | 56.60 | 59.70 | 10,712,700 | +2.84(+4.99%) |
Mar 11, 2021 | 56.03 | 58.12 | 55.53 | 56.86 | 14,319,694 | +0.85(+1.52%) |
Mar 10, 2021 | 53.22 | 56.64 | 52.84 | 56.01 | 17,277,932 | +3.04(+5.74%) |
Mar 09, 2021 | 54.64 | 54.97 | 51.35 | 52.97 | 15,386,573 | -2.03(-3.69%) |
Mar 08, 2021 | 53.72 | 55.23 | 53.08 | 55.00 | 15,573,548 | +2.00(+3.77%) |
Mar 05, 2021 | 52.28 | 53.73 | 51.82 | 53.00 | 10,176,000 | +1.56(+3.03%) |
Mar 04, 2021 | 50.40 | 51.83 | 49.77 | 51.44 | 7,560,237 | +1.04(+2.06%) |
Mar 03, 2021 | 49.10 | 51.10 | 48.82 | 50.40 | 4,747,678 | +1.35(+2.75%) |
Mar 02, 2021 | 48.50 | 49.38 | 47.80 | 49.05 | 4,617,354 | +0.74(+1.53%) |
Mar 01, 2021 | 45.85 | 48.60 | 45.28 | 48.31 | 5,240,147 | +3.31(+7.36%) |
Feb 26, 2021 | 43.42 | 45.56 | 43.15 | 45.00 | 7,432,500 | +1.51(+3.47%) |
Feb 25, 2021 | 44.13 | 45.00 | 43.13 | 43.49 | 4,779,379 | -0.04(-0.09%) |
Feb 24, 2021 | 41.81 | 43.67 | 41.54 | 43.53 | 9,410,456 | -0.61(-1.38%) |
Feb 23, 2021 | 45.19 | 45.61 | 42.34 | 44.14 | 10,081,782 | -1.86(-4.04%) |
Feb 22, 2021 | 43.90 | 46.59 | 43.05 | 46.00 | 5,944,095 | +3.20(+7.48%) |
Feb 19, 2021 | 42.27 | 43.01 | 42.09 | 42.80 | 4,184,300 | +0.86(+2.05%) |
Feb 18, 2021 | 41.55 | 42.58 | 41.50 | 41.94 | 4,876,327 | +0.32(+0.77%) |
Feb 17, 2021 | 40.53 | 41.80 | 40.09 | 41.62 | 3,875,305 | +1.12(+2.77%) |
Feb 16, 2021 | 41.07 | 41.29 | 40.34 | 40.50 | 3,145,510 | -0.25(-0.61%) |
Feb 12, 2021 | 39.12 | 40.77 | 38.98 | 40.75 | 3,192,800 | +1.75(+4.49%) |
Feb 11, 2021 | 38.15 | 39.04 | 37.94 | 39.00 | 4,216,234 | +0.57(+1.48%) |
Feb 10, 2021 | 37.46 | 38.68 | 37.00 | 38.43 | 5,099,956 | +1.23(+3.31%) |
Feb 09, 2021 | 36.98 | 37.21 | 36.20 | 37.20 | 4,789,943 | +0.20(+0.54%) |
Feb 08, 2021 | 36.41 | 37.06 | 36.30 | 37.00 | 3,973,734 | +0.58(+1.59%) |
Feb 05, 2021 | 35.08 | 36.63 | 34.84 | 36.42 | 4,127,300 | +1.52(+4.36%) |
Feb 04, 2021 | 35.10 | 35.42 | 34.56 | 34.90 | 5,338,637 | -0.09(-0.26%) |
Feb 03, 2021 | 34.31 | 35.26 | 34.10 | 34.99 | 5,837,769 | +0.89(+2.61%) |
Feb 02, 2021 | 35.12 | 35.12 | 33.74 | 34.10 | 6,270,982 | -0.90(-2.57%) |