Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.50 | 42.82 | 42.44 | 42.54 | 261,368 | -0.04(-0.09%) |
Apr 29, 2021 | 42.90 | 43.00 | 42.58 | 42.58 | 128,539 | -0.26(-0.61%) |
Apr 28, 2021 | 42.85 | 43.12 | 42.84 | 42.84 | 117,713 | -0.01(-0.02%) |
Apr 27, 2021 | 42.98 | 43.16 | 42.80 | 42.85 | 134,793 | -0.16(-0.37%) |
Apr 26, 2021 | 43.15 | 43.50 | 42.63 | 43.01 | 231,973 | -0.13(-0.30%) |
Apr 23, 2021 | 42.67 | 43.55 | 42.40 | 43.14 | 418,283 | +0.66(+1.55%) |
Apr 22, 2021 | 40.55 | 42.79 | 40.50 | 42.48 | 900,879 | +2.26(+5.62%) |
Apr 21, 2021 | 39.87 | 40.27 | 39.69 | 40.22 | 187,617 | +0.18(+0.45%) |
Apr 20, 2021 | 40.21 | 40.40 | 39.97 | 40.04 | 181,109 | -0.33(-0.82%) |
Apr 19, 2021 | 39.99 | 40.64 | 39.99 | 40.37 | 165,909 | +0.20(+0.50%) |
Apr 16, 2021 | 40.58 | 40.58 | 40.09 | 40.17 | 204,586 | -0.21(-0.52%) |
Apr 15, 2021 | 40.67 | 40.67 | 40.33 | 40.38 | 92,019 | -0.23(-0.57%) |
Apr 14, 2021 | 40.51 | 40.92 | 40.51 | 40.61 | 112,342 | -0.04(-0.10%) |
Apr 13, 2021 | 40.61 | 40.80 | 40.46 | 40.65 | 111,303 | -0.09(-0.22%) |
Apr 12, 2021 | 40.73 | 40.83 | 40.56 | 40.74 | 109,320 | +0.11(+0.27%) |
Apr 09, 2021 | 40.55 | 40.66 | 40.45 | 40.63 | 162,970 | +0.14(+0.35%) |
Apr 08, 2021 | 40.51 | 40.61 | 40.29 | 40.49 | 135,540 | -0.30(-0.74%) |
Apr 07, 2021 | 40.54 | 40.86 | 40.44 | 40.79 | 185,965 | +0.25(+0.62%) |
Apr 06, 2021 | 40.45 | 40.59 | 40.25 | 40.54 | 111,954 | +0.26(+0.65%) |
Apr 05, 2021 | 40.06 | 40.45 | 40.06 | 40.28 | 81,614 | +0.23(+0.57%) |
Apr 01, 2021 | 40.05 | 40.05 | 40.05 | 0 | +0.02(+0.05%) | |
Mar 31, 2021 | 40.45 | 40.68 | 39.62 | 40.03 | 329,286 | -1.14(-2.77%) |
Mar 30, 2021 | 40.79 | 41.39 | 40.79 | 41.17 | 320,171 | +0.46(+1.13%) |
Mar 29, 2021 | 40.22 | 40.90 | 40.22 | 40.71 | 280,573 | +0.25(+0.62%) |
Mar 26, 2021 | 40.35 | 40.70 | 40.20 | 40.46 | 160,347 | +0.36(+0.90%) |
Mar 25, 2021 | 40.00 | 40.56 | 39.63 | 40.10 | 174,363 | +0.17(+0.43%) |
Mar 24, 2021 | 40.64 | 40.82 | 39.92 | 39.93 | 210,531 | -0.51(-1.26%) |
Mar 23, 2021 | 40.50 | 40.91 | 40.41 | 40.44 | 345,204 | -0.10(-0.25%) |
Mar 22, 2021 | 40.65 | 40.92 | 40.47 | 40.54 | 369,927 | +0.02(+0.05%) |
Mar 19, 2021 | 39.81 | 40.52 | 39.50 | 40.52 | 1,046,038 | +0.47(+1.17%) |
Mar 18, 2021 | 40.41 | 40.41 | 39.98 | 40.05 | 141,939 | -0.10(-0.25%) |
Mar 17, 2021 | 39.84 | 40.74 | 39.82 | 40.15 | 256,397 | +0.54(+1.36%) |
Mar 16, 2021 | 39.70 | 39.97 | 39.50 | 39.61 | 235,016 | -0.15(-0.38%) |
Mar 15, 2021 | 40.00 | 40.00 | 39.50 | 39.76 | 250,163 | -0.26(-0.65%) |
Mar 12, 2021 | 39.94 | 40.16 | 39.75 | 40.02 | 289,869 | -0.02(-0.05%) |
Mar 11, 2021 | 40.15 | 40.48 | 39.66 | 40.04 | 325,649 | -0.19(-0.47%) |
Mar 10, 2021 | 40.40 | 40.70 | 40.22 | 40.23 | 217,802 | -0.18(-0.45%) |
Mar 09, 2021 | 41.00 | 41.00 | 40.25 | 40.41 | 259,827 | -0.52(-1.27%) |
Mar 08, 2021 | 39.85 | 41.10 | 39.85 | 40.93 | 383,197 | +0.81(+2.02%) |
Mar 05, 2021 | 40.01 | 40.37 | 39.92 | 40.12 | 361,464 | +0.10(+0.25%) |
Mar 04, 2021 | 40.00 | 40.17 | 39.29 | 40.02 | 531,257 | -0.13(-0.32%) |
Mar 03, 2021 | 38.00 | 40.45 | 38.00 | 40.15 | 1,534,228 | +3.62(+9.91%) |
Mar 02, 2021 | 36.12 | 37.40 | 36.12 | 36.53 | 476,274 | +0.58(+1.61%) |
Mar 01, 2021 | 35.12 | 36.08 | 34.98 | 35.95 | 559,013 | +1.09(+3.13%) |
Feb 26, 2021 | 34.30 | 34.94 | 34.10 | 34.86 | 297,005 | +0.54(+1.57%) |
Feb 25, 2021 | 35.00 | 35.23 | 33.98 | 34.32 | 354,323 | -0.63(-1.80%) |
Feb 24, 2021 | 33.31 | 35.05 | 33.17 | 34.95 | 530,943 | +1.62(+4.86%) |
Feb 23, 2021 | 32.48 | 33.34 | 32.10 | 33.33 | 401,914 | +1.00(+3.09%) |
Feb 22, 2021 | 32.09 | 32.50 | 32.06 | 32.33 | 143,561 | +0.30(+0.94%) |
Feb 19, 2021 | 31.98 | 32.17 | 31.90 | 32.03 | 129,844 | +0.08(+0.25%) |
Feb 18, 2021 | 32.02 | 32.14 | 31.81 | 31.95 | 137,515 | -0.09(-0.28%) |
Feb 17, 2021 | 32.35 | 32.45 | 32.00 | 32.04 | 191,048 | -0.32(-0.99%) |
Feb 16, 2021 | 32.50 | 32.63 | 32.05 | 32.36 | 196,535 | -0.13(-0.40%) |
Feb 12, 2021 | 32.49 | 32.49 | 32.49 | 0 | +0.30(+0.93%) | |
Feb 11, 2021 | 32.69 | 32.80 | 32.02 | 32.19 | 208,662 | -0.51(-1.56%) |
Feb 10, 2021 | 32.10 | 32.71 | 31.95 | 32.70 | 372,284 | +0.63(+1.96%) |
Feb 09, 2021 | 32.18 | 32.19 | 32.00 | 32.07 | 273,589 | -0.14(-0.43%) |
Feb 08, 2021 | 32.10 | 32.27 | 31.80 | 32.21 | 315,509 | +0.09(+0.28%) |
Feb 05, 2021 | 31.67 | 32.12 | 31.50 | 32.12 | 315,975 | +0.51(+1.61%) |
Feb 04, 2021 | 31.34 | 31.71 | 31.31 | 31.61 | 106,023 | +0.31(+0.99%) |
Feb 03, 2021 | 31.12 | 31.47 | 31.06 | 31.30 | 152,064 | +0.05(+0.16%) |
Feb 02, 2021 | 31.73 | 31.80 | 31.12 | 31.25 | 281,723 | -0.06(-0.19%) |