Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.46 | 43.81 | 42.13 | 42.46 | 1,789,900 | -0.56(-1.30%) |
Apr 29, 2021 | 45.01 | 45.05 | 42.09 | 43.02 | 1,117,404 | -1.51(-3.39%) |
Apr 28, 2021 | 44.31 | 44.95 | 43.51 | 44.53 | 992,798 | -0.31(-0.69%) |
Apr 27, 2021 | 45.10 | 45.64 | 43.40 | 44.84 | 1,105,516 | -0.21(-0.47%) |
Apr 26, 2021 | 42.50 | 45.55 | 42.50 | 45.05 | 1,248,377 | +2.77(+6.55%) |
Apr 23, 2021 | 41.46 | 42.36 | 41.18 | 42.28 | 574,700 | +1.21(+2.95%) |
Apr 22, 2021 | 40.84 | 42.26 | 40.41 | 41.07 | 805,721 | +0.47(+1.16%) |
Apr 21, 2021 | 38.98 | 40.68 | 38.56 | 40.60 | 742,984 | +1.18(+2.99%) |
Apr 20, 2021 | 40.61 | 41.54 | 38.93 | 39.42 | 952,759 | -1.29(-3.17%) |
Apr 19, 2021 | 41.43 | 42.84 | 40.01 | 40.71 | 951,327 | -1.57(-3.71%) |
Apr 16, 2021 | 43.51 | 43.51 | 41.32 | 42.28 | 833,900 | -1.26(-2.89%) |
Apr 15, 2021 | 42.85 | 44.10 | 41.91 | 43.54 | 1,152,282 | +1.54(+3.67%) |
Apr 14, 2021 | 43.42 | 44.97 | 41.62 | 42.00 | 1,313,594 | -1.12(-2.60%) |
Apr 13, 2021 | 42.21 | 43.43 | 41.99 | 43.12 | 1,421,589 | +1.34(+3.21%) |
Apr 12, 2021 | 41.55 | 42.24 | 40.88 | 41.78 | 791,520 | -0.27(-0.64%) |
Apr 09, 2021 | 42.46 | 42.55 | 40.74 | 42.05 | 1,048,700 | -0.66(-1.55%) |
Apr 08, 2021 | 42.63 | 43.42 | 41.93 | 42.71 | 831,148 | +0.50(+1.18%) |
Apr 07, 2021 | 42.45 | 42.76 | 41.58 | 42.21 | 947,807 | -0.01(-0.02%) |
Apr 06, 2021 | 41.23 | 42.95 | 40.85 | 42.22 | 1,819,439 | +0.67(+1.61%) |
Apr 05, 2021 | 41.63 | 42.42 | 40.65 | 41.55 | 1,033,031 | +0.38(+0.92%) |
Apr 01, 2021 | 41.90 | 42.50 | 40.70 | 41.17 | 1,450,400 | +0.94(+2.34%) |
Mar 31, 2021 | 38.88 | 41.31 | 38.80 | 40.23 | 1,746,824 | +2.49(+6.60%) |
Mar 30, 2021 | 36.53 | 38.53 | 35.31 | 37.74 | 1,542,991 | +0.61(+1.64%) |
Mar 29, 2021 | 39.50 | 39.51 | 36.13 | 37.13 | 1,979,892 | -1.34(-3.48%) |
Mar 26, 2021 | 39.13 | 40.32 | 37.08 | 38.47 | 1,499,400 | -0.76(-1.94%) |
Mar 25, 2021 | 37.36 | 39.57 | 36.72 | 39.23 | 1,388,249 | +0.69(+1.79%) |
Mar 24, 2021 | 41.87 | 42.00 | 38.30 | 38.54 | 1,132,039 | -3.11(-7.47%) |
Mar 23, 2021 | 42.01 | 42.67 | 40.91 | 41.65 | 1,096,996 | -0.54(-1.28%) |
Mar 22, 2021 | 41.57 | 42.89 | 40.88 | 42.19 | 1,509,126 | +1.01(+2.45%) |
Mar 19, 2021 | 38.04 | 41.59 | 37.68 | 41.18 | 2,420,400 | +3.62(+9.64%) |
Mar 18, 2021 | 37.50 | 39.31 | 36.75 | 37.56 | 3,925,673 | -3.29(-8.05%) |
Mar 17, 2021 | 39.45 | 41.89 | 38.52 | 40.85 | 1,902,819 | -0.12(-0.29%) |
Mar 16, 2021 | 42.99 | 43.77 | 40.13 | 40.97 | 1,466,146 | -1.33(-3.14%) |
Mar 15, 2021 | 42.85 | 43.17 | 41.77 | 42.30 | 982,708 | +0.06(+0.14%) |
Mar 12, 2021 | 40.73 | 42.41 | 39.85 | 42.24 | 1,735,500 | +0.58(+1.39%) |
Mar 11, 2021 | 40.03 | 41.94 | 39.28 | 41.66 | 2,300,115 | +3.83(+10.12%) |
Mar 10, 2021 | 38.46 | 39.45 | 36.88 | 37.83 | 2,049,366 | +0.46(+1.23%) |
Mar 09, 2021 | 36.00 | 38.02 | 36.00 | 37.37 | 2,114,537 | +3.29(+9.65%) |
Mar 08, 2021 | 37.47 | 38.34 | 33.68 | 34.08 | 2,393,874 | -3.52(-9.36%) |
Mar 05, 2021 | 38.36 | 38.36 | 33.67 | 37.60 | 2,968,200 | -0.55(-1.44%) |
Mar 04, 2021 | 41.26 | 42.29 | 36.39 | 38.15 | 2,639,282 | -3.68(-8.80%) |
Mar 03, 2021 | 46.45 | 47.08 | 41.19 | 41.83 | 2,046,538 | -4.80(-10.29%) |
Mar 02, 2021 | 47.52 | 47.99 | 46.21 | 46.63 | 1,144,076 | -0.47(-1.00%) |
Mar 01, 2021 | 45.61 | 47.75 | 45.38 | 47.10 | 1,159,515 | +2.36(+5.27%) |
Feb 26, 2021 | 44.54 | 46.47 | 43.13 | 44.74 | 1,369,500 | +0.54(+1.22%) |
Feb 25, 2021 | 47.44 | 48.74 | 43.06 | 44.20 | 1,776,792 | -3.60(-7.53%) |
Feb 24, 2021 | 47.86 | 47.95 | 45.27 | 47.80 | 1,352,454 | -0.11(-0.23%) |
Feb 23, 2021 | 45.33 | 48.07 | 41.87 | 47.91 | 2,242,195 | -0.59(-1.22%) |
Feb 22, 2021 | 51.00 | 52.08 | 47.90 | 48.50 | 1,215,220 | -3.53(-6.78%) |
Feb 19, 2021 | 52.18 | 53.92 | 51.62 | 52.03 | 1,794,300 | +0.41(+0.79%) |
Feb 18, 2021 | 52.50 | 52.72 | 51.01 | 51.62 | 1,660,789 | -2.01(-3.75%) |
Feb 17, 2021 | 54.28 | 55.38 | 52.40 | 53.63 | 1,202,872 | -1.76(-3.18%) |
Feb 16, 2021 | 57.55 | 58.36 | 55.30 | 55.39 | 974,670 | -1.19(-2.10%) |
Feb 12, 2021 | 55.68 | 56.64 | 54.87 | 56.58 | 945,000 | +0.44(+0.78%) |
Feb 11, 2021 | 56.59 | 57.36 | 55.40 | 56.14 | 769,212 | +0.80(+1.45%) |
Feb 10, 2021 | 56.01 | 57.11 | 54.22 | 55.34 | 1,203,946 | -0.09(-0.16%) |
Feb 09, 2021 | 56.51 | 57.56 | 55.40 | 55.43 | 836,266 | -0.66(-1.18%) |
Feb 08, 2021 | 56.36 | 57.32 | 55.69 | 56.09 | 1,130,325 | +1.10(+2.00%) |
Feb 05, 2021 | 54.58 | 55.29 | 54.05 | 54.99 | 664,900 | +0.95(+1.76%) |
Feb 04, 2021 | 53.76 | 54.70 | 53.38 | 54.04 | 870,843 | +0.86(+1.62%) |
Feb 03, 2021 | 54.00 | 54.57 | 52.25 | 53.18 | 849,592 | +0.10(+0.19%) |
Feb 02, 2021 | 51.81 | 53.83 | 51.24 | 53.08 | 1,569,936 | +2.46(+4.86%) |