Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.40 | 39.94 | 38.23 | 38.41 | 77,343 | -1.53(-3.83%) |
Apr 29, 2021 | 41.11 | 41.56 | 39.13 | 39.94 | 32,122 | -0.72(-1.77%) |
Apr 28, 2021 | 42.10 | 42.28 | 40.37 | 40.66 | 35,319 | -1.44(-3.42%) |
Apr 27, 2021 | 43.09 | 43.36 | 41.65 | 42.10 | 23,016 | -0.63(-1.47%) |
Apr 26, 2021 | 42.19 | 43.09 | 41.65 | 42.73 | 26,156 | +0.99(+2.37%) |
Apr 23, 2021 | 42.10 | 42.91 | 41.29 | 41.74 | 34,114 | -0.27(-0.64%) |
Apr 22, 2021 | 39.85 | 42.01 | 39.85 | 42.01 | 97,994 | +2.52(+6.38%) |
Apr 21, 2021 | 38.32 | 40.30 | 38.31 | 39.49 | 29,849 | +1.08(+2.81%) |
Apr 20, 2021 | 39.58 | 39.67 | 37.78 | 38.41 | 61,674 | -1.44(-3.61%) |
Apr 19, 2021 | 39.13 | 40.66 | 37.96 | 39.85 | 59,903 | +0.72(+1.84%) |
Apr 16, 2021 | 38.86 | 39.49 | 37.51 | 39.13 | 59,036 | +0.81(+2.11%) |
Apr 15, 2021 | 39.58 | 39.85 | 38.14 | 38.32 | 31,647 | -1.26(-3.18%) |
Apr 14, 2021 | 37.96 | 40.93 | 37.69 | 39.58 | 49,134 | +1.98(+5.26%) |
Apr 13, 2021 | 40.21 | 40.48 | 37.06 | 37.60 | 89,587 | -2.79(-6.90%) |
Apr 12, 2021 | 41.11 | 41.11 | 39.63 | 40.39 | 43,584 | +0.00(+0.00%) |
Apr 09, 2021 | 41.20 | 41.52 | 39.85 | 40.39 | 51,788 | -1.17(-2.81%) |
Apr 08, 2021 | 40.57 | 41.65 | 39.31 | 41.56 | 47,652 | +0.90(+2.21%) |
Apr 07, 2021 | 44.80 | 44.80 | 40.12 | 40.66 | 155,368 | -1.26(-3.00%) |
Apr 06, 2021 | 42.73 | 43.18 | 40.75 | 41.92 | 79,377 | -0.36(-0.85%) |
Apr 05, 2021 | 41.20 | 42.82 | 40.75 | 42.28 | 92,709 | +1.80(+4.44%) |
Apr 01, 2021 | 41.11 | 41.56 | 39.99 | 40.48 | 54,045 | -1.08(-2.60%) |
Mar 31, 2021 | 40.48 | 42.10 | 39.13 | 41.56 | 94,728 | +1.26(+3.13%) |
Mar 30, 2021 | 37.78 | 40.30 | 37.78 | 40.30 | 83,557 | +2.07(+5.41%) |
Mar 29, 2021 | 38.23 | 40.21 | 37.96 | 38.23 | 55,354 | -0.27(-0.70%) |
Mar 26, 2021 | 40.48 | 41.11 | 37.42 | 38.50 | 110,702 | -1.53(-3.82%) |
Mar 25, 2021 | 40.21 | 40.84 | 38.86 | 40.03 | 170,688 | +0.99(+2.53%) |
Mar 24, 2021 | 43.18 | 43.54 | 38.41 | 39.04 | 126,129 | -3.60(-8.44%) |
Mar 23, 2021 | 44.35 | 45.16 | 42.60 | 42.64 | 95,555 | -2.61(-5.77%) |
Mar 22, 2021 | 48.67 | 48.85 | 45.16 | 45.25 | 74,412 | -3.87(-7.88%) |
Mar 19, 2021 | 48.22 | 49.75 | 46.42 | 49.12 | 175,941 | +0.09(+0.18%) |
Mar 18, 2021 | 50.19 | 50.81 | 48.41 | 49.03 | 74,215 | -1.60(-3.17%) |
Mar 17, 2021 | 48.67 | 51.17 | 47.87 | 50.63 | 88,598 | +1.43(+2.90%) |
Mar 16, 2021 | 53.22 | 53.49 | 48.67 | 49.21 | 91,505 | -3.39(-6.44%) |
Mar 15, 2021 | 53.49 | 54.47 | 51.97 | 52.59 | 90,713 | -0.80(-1.50%) |
Mar 12, 2021 | 49.03 | 53.49 | 48.67 | 53.40 | 98,694 | +3.83(+7.73%) |
Mar 11, 2021 | 45.73 | 49.65 | 45.55 | 49.56 | 103,076 | +3.03(+6.51%) |
Mar 10, 2021 | 41.10 | 47.87 | 41.01 | 46.53 | 208,396 | +5.26(+12.74%) |
Mar 09, 2021 | 41.81 | 43.95 | 40.14 | 41.27 | 115,354 | -1.16(-2.73%) |
Mar 08, 2021 | 43.59 | 43.86 | 41.45 | 42.43 | 108,357 | +0.09(+0.21%) |
Mar 05, 2021 | 41.54 | 42.43 | 39.31 | 42.34 | 127,725 | +1.52(+3.71%) |
Mar 04, 2021 | 36.82 | 41.18 | 36.37 | 40.83 | 140,013 | +2.59(+6.76%) |
Mar 03, 2021 | 40.20 | 41.10 | 38.15 | 38.24 | 76,071 | -2.50(-6.13%) |
Mar 02, 2021 | 39.76 | 41.27 | 39.76 | 40.74 | 56,330 | +0.62(+1.56%) |
Mar 01, 2021 | 43.32 | 43.68 | 39.76 | 40.11 | 122,522 | -1.96(-4.66%) |
Feb 26, 2021 | 43.32 | 44.74 | 41.63 | 42.08 | 67,441 | -1.16(-2.68%) |
Feb 25, 2021 | 46.53 | 48.85 | 42.43 | 43.23 | 161,630 | -2.23(-4.90%) |
Feb 24, 2021 | 42.88 | 46.35 | 42.61 | 45.46 | 148,159 | +2.94(+6.92%) |
Feb 23, 2021 | 41.99 | 43.59 | 37.80 | 42.52 | 106,960 | +0.89(+2.14%) |
Feb 22, 2021 | 41.90 | 44.13 | 41.18 | 41.63 | 82,022 | -0.80(-1.89%) |
Feb 19, 2021 | 40.20 | 43.59 | 40.20 | 42.43 | 66,712 | +2.32(+5.78%) |
Feb 18, 2021 | 39.40 | 41.18 | 38.24 | 40.11 | 66,572 | +0.45(+1.12%) |
Feb 17, 2021 | 37.98 | 40.47 | 37.53 | 39.67 | 85,799 | +2.50(+6.71%) |
Feb 16, 2021 | 37.98 | 38.51 | 37.08 | 37.17 | 53,968 | +0.36(+0.97%) |
Feb 12, 2021 | 36.28 | 37.26 | 36.19 | 36.82 | 31,263 | +0.09(+0.24%) |
Feb 11, 2021 | 37.26 | 37.98 | 36.28 | 36.73 | 35,549 | -0.71(-1.90%) |
Feb 10, 2021 | 36.64 | 38.33 | 35.93 | 37.44 | 57,256 | +1.25(+3.45%) |
Feb 09, 2021 | 37.17 | 37.53 | 35.84 | 36.19 | 65,050 | -1.43(-3.79%) |
Feb 08, 2021 | 38.78 | 39.05 | 37.26 | 37.62 | 44,555 | -0.71(-1.86%) |
Feb 05, 2021 | 37.98 | 39.31 | 37.53 | 38.33 | 71,715 | +0.89(+2.38%) |
Feb 04, 2021 | 38.24 | 38.24 | 36.77 | 37.44 | 48,803 | +0.09(+0.24%) |
Feb 03, 2021 | 36.73 | 37.99 | 36.19 | 37.35 | 56,611 | +0.71(+1.95%) |
Feb 02, 2021 | 40.03 | 40.56 | 35.30 | 36.64 | 93,269 | -2.50(-6.38%) |