Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 36.15 | 36.51 | 34.82 | 35.32 | 1,952,900 | -1.93(-5.18%) |
Apr 29, 2021 | 39.10 | 40.00 | 35.59 | 37.25 | 2,456,463 | -1.68(-4.32%) |
Apr 28, 2021 | 39.14 | 40.40 | 38.58 | 38.93 | 1,950,829 | -1.53(-3.78%) |
Apr 27, 2021 | 40.63 | 41.70 | 40.21 | 40.46 | 1,247,391 | -0.50(-1.22%) |
Apr 26, 2021 | 40.69 | 41.40 | 38.90 | 40.96 | 1,348,680 | +1.05(+2.63%) |
Apr 23, 2021 | 39.65 | 40.66 | 38.96 | 39.91 | 1,849,300 | +0.61(+1.55%) |
Apr 22, 2021 | 39.06 | 40.61 | 38.46 | 39.30 | 1,930,067 | +1.67(+4.44%) |
Apr 21, 2021 | 34.45 | 37.69 | 33.58 | 37.63 | 1,728,434 | +2.86(+8.23%) |
Apr 20, 2021 | 35.50 | 36.50 | 34.43 | 34.77 | 2,490,555 | -0.19(-0.54%) |
Apr 19, 2021 | 37.53 | 37.71 | 34.09 | 34.96 | 2,481,565 | -3.34(-8.72%) |
Apr 16, 2021 | 36.67 | 38.54 | 36.45 | 38.30 | 6,831,700 | +1.96(+5.39%) |
Apr 15, 2021 | 37.46 | 37.89 | 34.45 | 36.34 | 2,099,701 | -0.51(-1.38%) |
Apr 14, 2021 | 37.48 | 38.77 | 36.50 | 36.85 | 1,941,159 | -0.44(-1.18%) |
Apr 13, 2021 | 36.01 | 37.41 | 34.55 | 37.29 | 2,224,095 | +1.38(+3.84%) |
Apr 12, 2021 | 35.27 | 35.91 | 32.95 | 35.91 | 2,665,883 | +0.45(+1.27%) |
Apr 09, 2021 | 35.26 | 36.24 | 34.09 | 35.46 | 1,567,400 | -0.36(-1.01%) |
Apr 08, 2021 | 36.08 | 37.03 | 34.82 | 35.82 | 1,911,283 | +0.17(+0.48%) |
Apr 07, 2021 | 37.13 | 37.37 | 34.85 | 35.65 | 1,572,864 | -1.73(-4.63%) |
Apr 06, 2021 | 37.21 | 39.30 | 37.08 | 37.38 | 1,526,145 | +0.52(+1.41%) |
Apr 05, 2021 | 42.20 | 42.37 | 36.36 | 36.86 | 3,048,318 | -4.20(-10.23%) |
Apr 01, 2021 | 41.90 | 43.70 | 40.84 | 41.06 | 3,064,500 | +0.24(+0.59%) |
Mar 31, 2021 | 38.82 | 41.91 | 38.53 | 40.82 | 3,847,779 | +3.74(+10.09%) |
Mar 30, 2021 | 32.59 | 37.19 | 32.50 | 37.08 | 1,902,276 | +4.59(+14.13%) |
Mar 29, 2021 | 35.19 | 35.54 | 32.25 | 32.49 | 1,761,415 | -3.39(-9.45%) |
Mar 26, 2021 | 34.47 | 35.99 | 33.82 | 35.88 | 2,079,000 | +1.77(+5.19%) |
Mar 25, 2021 | 32.73 | 34.20 | 31.03 | 34.11 | 3,266,317 | +0.11(+0.32%) |
Mar 24, 2021 | 35.88 | 36.41 | 33.69 | 34.00 | 2,683,664 | -1.68(-4.71%) |
Mar 23, 2021 | 36.57 | 37.63 | 35.18 | 35.68 | 1,984,427 | -1.14(-3.10%) |
Mar 22, 2021 | 36.50 | 37.80 | 35.21 | 36.82 | 2,453,026 | +1.29(+3.63%) |
Mar 19, 2021 | 34.01 | 36.72 | 33.66 | 35.53 | 3,997,200 | +1.66(+4.90%) |
Mar 18, 2021 | 36.34 | 37.29 | 33.24 | 33.87 | 3,613,531 | -3.12(-8.43%) |
Mar 17, 2021 | 37.17 | 38.50 | 36.06 | 36.99 | 3,135,699 | -1.65(-4.27%) |
Mar 16, 2021 | 38.79 | 40.04 | 37.79 | 38.64 | 1,936,158 | -2.01(-4.94%) |
Mar 15, 2021 | 41.62 | 42.92 | 40.42 | 40.65 | 1,879,266 | -1.86(-4.38%) |
Mar 12, 2021 | 41.02 | 43.35 | 40.46 | 42.51 | 1,425,200 | -0.36(-0.84%) |
Mar 11, 2021 | 39.84 | 43.45 | 38.83 | 42.87 | 3,155,224 | +5.58(+14.96%) |
Mar 10, 2021 | 41.11 | 41.82 | 36.73 | 37.29 | 2,895,431 | -2.02(-5.14%) |
Mar 09, 2021 | 37.41 | 39.76 | 36.55 | 39.31 | 2,908,030 | +4.30(+12.28%) |
Mar 08, 2021 | 35.98 | 38.18 | 34.12 | 35.01 | 2,350,369 | -1.68(-4.58%) |
Mar 05, 2021 | 38.70 | 38.74 | 31.39 | 36.69 | 4,603,100 | -1.19(-3.14%) |
Mar 04, 2021 | 38.27 | 40.56 | 36.42 | 37.88 | 3,159,151 | -0.84(-2.17%) |
Mar 03, 2021 | 43.65 | 44.61 | 38.22 | 38.72 | 2,971,731 | -4.95(-11.34%) |
Mar 02, 2021 | 47.65 | 48.36 | 43.50 | 43.67 | 1,880,242 | -4.25(-8.87%) |
Mar 01, 2021 | 46.12 | 48.21 | 44.76 | 47.92 | 1,826,188 | +3.08(+6.87%) |
Feb 26, 2021 | 45.40 | 47.10 | 42.16 | 44.84 | 3,592,000 | +3.00(+7.17%) |
Feb 25, 2021 | 44.00 | 46.75 | 40.17 | 41.84 | 3,932,692 | -4.22(-9.16%) |
Feb 24, 2021 | 42.89 | 46.34 | 42.68 | 46.06 | 3,261,952 | +3.44(+8.07%) |
Feb 23, 2021 | 39.35 | 43.66 | 36.40 | 42.62 | 3,392,298 | +1.02(+2.45%) |
Feb 22, 2021 | 44.40 | 45.33 | 41.37 | 41.60 | 3,351,561 | -4.38(-9.53%) |
Feb 19, 2021 | 48.38 | 48.92 | 45.79 | 45.98 | 2,180,100 | -0.62(-1.33%) |
Feb 18, 2021 | 48.39 | 49.47 | 43.57 | 46.60 | 3,370,059 | -3.04(-6.12%) |
Feb 17, 2021 | 49.42 | 50.34 | 46.62 | 49.64 | 2,605,627 | +0.54(+1.10%) |
Feb 16, 2021 | 51.87 | 52.25 | 46.92 | 49.10 | 1,649,421 | -1.87(-3.67%) |
Feb 12, 2021 | 51.12 | 52.60 | 50.11 | 50.97 | 1,340,900 | -0.72(-1.39%) |
Feb 11, 2021 | 52.61 | 53.03 | 50.53 | 51.69 | 1,268,633 | -0.51(-0.98%) |
Feb 10, 2021 | 54.79 | 55.55 | 51.70 | 52.20 | 1,735,237 | -1.24(-2.32%) |
Feb 09, 2021 | 51.21 | 54.05 | 50.63 | 53.44 | 1,814,667 | +2.46(+4.83%) |
Feb 08, 2021 | 49.69 | 53.21 | 49.12 | 50.98 | 1,774,372 | +1.53(+3.09%) |
Feb 05, 2021 | 47.08 | 49.94 | 45.58 | 49.45 | 2,267,400 | +2.70(+5.78%) |
Feb 04, 2021 | 45.29 | 46.84 | 43.85 | 46.75 | 1,804,898 | +0.64(+1.39%) |
Feb 03, 2021 | 45.86 | 46.98 | 44.50 | 46.11 | 1,492,663 | +0.59(+1.30%) |
Feb 02, 2021 | 45.89 | 46.59 | 44.13 | 45.52 | 1,885,620 | +0.59(+1.31%) |