Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.36 | 40.45 | 38.90 | 39.15 | 1,137,200 | -0.07(-0.18%) |
Apr 29, 2021 | 41.78 | 44.90 | 38.16 | 39.22 | 1,815,520 | -8.75(-18.24%) |
Apr 28, 2021 | 47.94 | 48.63 | 46.87 | 47.97 | 361,100 | -0.69(-1.42%) |
Apr 27, 2021 | 50.17 | 50.17 | 48.43 | 48.66 | 210,073 | -0.90(-1.82%) |
Apr 26, 2021 | 49.97 | 50.48 | 49.29 | 49.56 | 335,219 | +0.60(+1.23%) |
Apr 23, 2021 | 48.17 | 49.64 | 48.17 | 48.96 | 273,400 | +1.38(+2.90%) |
Apr 22, 2021 | 48.49 | 48.96 | 47.53 | 47.58 | 265,291 | -0.91(-1.88%) |
Apr 21, 2021 | 46.79 | 48.53 | 46.52 | 48.49 | 262,215 | +1.96(+4.21%) |
Apr 20, 2021 | 47.67 | 48.38 | 46.16 | 46.53 | 251,925 | -1.34(-2.80%) |
Apr 19, 2021 | 49.07 | 49.36 | 46.81 | 47.87 | 298,848 | -1.50(-3.04%) |
Apr 16, 2021 | 49.68 | 49.79 | 48.50 | 49.37 | 232,400 | +0.00(+0.00%) |
Apr 15, 2021 | 49.98 | 49.98 | 48.58 | 49.37 | 241,615 | +0.46(+0.94%) |
Apr 14, 2021 | 49.39 | 50.11 | 48.43 | 48.91 | 255,811 | -0.40(-0.81%) |
Apr 13, 2021 | 50.69 | 51.05 | 48.61 | 49.31 | 302,414 | -0.74(-1.48%) |
Apr 12, 2021 | 50.39 | 50.51 | 49.42 | 50.05 | 243,475 | -0.80(-1.57%) |
Apr 09, 2021 | 50.50 | 51.03 | 50.21 | 50.85 | 333,400 | +0.04(+0.08%) |
Apr 08, 2021 | 50.70 | 51.08 | 49.19 | 50.81 | 249,351 | +1.13(+2.27%) |
Apr 07, 2021 | 50.90 | 51.03 | 49.58 | 49.68 | 216,190 | -0.87(-1.72%) |
Apr 06, 2021 | 50.83 | 51.37 | 49.81 | 50.55 | 311,630 | -0.57(-1.12%) |
Apr 05, 2021 | 50.10 | 51.36 | 49.09 | 51.12 | 484,625 | +1.37(+2.75%) |
Apr 01, 2021 | 46.21 | 49.75 | 46.21 | 49.75 | 678,500 | +4.64(+10.29%) |
Mar 31, 2021 | 43.52 | 45.73 | 43.45 | 45.11 | 595,639 | +2.29(+5.35%) |
Mar 30, 2021 | 42.13 | 43.25 | 41.91 | 42.82 | 315,175 | +0.21(+0.49%) |
Mar 29, 2021 | 44.67 | 45.20 | 42.15 | 42.61 | 451,061 | -2.79(-6.15%) |
Mar 26, 2021 | 42.42 | 45.45 | 42.18 | 45.40 | 576,900 | +2.88(+6.77%) |
Mar 25, 2021 | 40.27 | 42.87 | 40.27 | 42.52 | 527,750 | +0.10(+0.24%) |
Mar 24, 2021 | 44.05 | 45.19 | 42.40 | 42.42 | 1,001,738 | +0.18(+0.43%) |
Mar 23, 2021 | 44.04 | 44.18 | 41.75 | 42.24 | 455,475 | -1.92(-4.35%) |
Mar 22, 2021 | 44.35 | 45.21 | 43.74 | 44.16 | 332,492 | +0.48(+1.10%) |
Mar 19, 2021 | 44.23 | 45.84 | 43.30 | 43.68 | 932,700 | -0.41(-0.93%) |
Mar 18, 2021 | 45.60 | 45.87 | 43.96 | 44.09 | 303,658 | -2.59(-5.55%) |
Mar 17, 2021 | 45.13 | 47.18 | 44.63 | 46.68 | 319,180 | +0.05(+0.11%) |
Mar 16, 2021 | 45.78 | 47.13 | 45.32 | 46.63 | 479,348 | +1.36(+3.00%) |
Mar 15, 2021 | 44.90 | 45.70 | 44.50 | 45.27 | 484,414 | +0.21(+0.47%) |
Mar 12, 2021 | 44.78 | 45.45 | 43.90 | 45.06 | 316,700 | -0.24(-0.53%) |
Mar 11, 2021 | 44.69 | 45.38 | 44.41 | 45.30 | 354,425 | +2.12(+4.91%) |
Mar 10, 2021 | 44.75 | 45.10 | 43.18 | 43.18 | 308,277 | -0.55(-1.25%) |
Mar 09, 2021 | 42.18 | 44.44 | 42.18 | 43.73 | 446,260 | +2.94(+7.20%) |
Mar 08, 2021 | 42.79 | 43.44 | 40.74 | 40.79 | 600,966 | -2.13(-4.96%) |
Mar 05, 2021 | 42.51 | 43.19 | 40.50 | 42.92 | 902,500 | +1.71(+4.15%) |
Mar 04, 2021 | 43.59 | 43.92 | 40.20 | 41.21 | 825,929 | -2.86(-6.49%) |
Mar 03, 2021 | 45.75 | 46.15 | 44.05 | 44.07 | 432,515 | -1.21(-2.67%) |
Mar 02, 2021 | 48.58 | 48.58 | 45.21 | 45.28 | 1,133,070 | -3.11(-6.43%) |
Mar 01, 2021 | 46.39 | 48.47 | 45.75 | 48.39 | 396,266 | +3.02(+6.66%) |
Feb 26, 2021 | 44.70 | 46.26 | 43.66 | 45.37 | 465,300 | +0.54(+1.20%) |
Feb 25, 2021 | 48.10 | 48.26 | 44.63 | 44.83 | 331,316 | -3.85(-7.91%) |
Feb 24, 2021 | 46.53 | 48.98 | 46.06 | 48.68 | 333,141 | +1.83(+3.91%) |
Feb 23, 2021 | 46.00 | 47.13 | 44.55 | 46.85 | 380,231 | -0.60(-1.26%) |
Feb 22, 2021 | 48.24 | 48.56 | 46.92 | 47.45 | 265,390 | -1.71(-3.48%) |
Feb 19, 2021 | 47.97 | 49.49 | 47.90 | 49.16 | 346,200 | +1.72(+3.63%) |
Feb 18, 2021 | 48.11 | 48.25 | 46.71 | 47.44 | 276,590 | -1.39(-2.85%) |
Feb 17, 2021 | 49.71 | 50.17 | 47.46 | 48.83 | 371,399 | -2.09(-4.10%) |
Feb 16, 2021 | 50.99 | 52.39 | 50.52 | 50.92 | 878,384 | +0.52(+1.03%) |
Feb 12, 2021 | 48.07 | 50.46 | 47.56 | 50.40 | 503,500 | +2.02(+4.18%) |
Feb 11, 2021 | 46.66 | 48.46 | 46.50 | 48.38 | 456,879 | +2.40(+5.22%) |
Feb 10, 2021 | 46.11 | 46.75 | 45.72 | 45.98 | 458,216 | -0.10(-0.22%) |
Feb 09, 2021 | 45.84 | 46.54 | 45.36 | 46.08 | 428,660 | -0.17(-0.37%) |
Feb 08, 2021 | 45.44 | 46.42 | 44.93 | 46.25 | 428,312 | +0.62(+1.36%) |
Feb 05, 2021 | 45.50 | 45.74 | 44.50 | 45.63 | 477,200 | +0.72(+1.60%) |
Feb 04, 2021 | 44.26 | 45.25 | 42.79 | 44.91 | 608,375 | +2.32(+5.45%) |
Feb 03, 2021 | 44.56 | 44.74 | 42.07 | 42.59 | 446,325 | -1.91(-4.29%) |
Feb 02, 2021 | 43.26 | 44.61 | 42.52 | 44.50 | 457,440 | +2.01(+4.73%) |