Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 49.55 | 51.07 | 49.08 | 50.87 | 447,509 | +0.78(+1.57%) |
Apr 29, 2021 | 51.02 | 51.52 | 49.59 | 50.08 | 324,252 | -0.89(-1.75%) |
Apr 28, 2021 | 51.55 | 51.99 | 50.65 | 50.97 | 227,409 | -0.64(-1.24%) |
Apr 27, 2021 | 52.56 | 52.80 | 51.19 | 51.62 | 301,117 | -0.79(-1.51%) |
Apr 26, 2021 | 51.36 | 52.47 | 50.87 | 52.41 | 324,240 | +1.55(+3.04%) |
Apr 23, 2021 | 49.87 | 51.37 | 49.23 | 50.86 | 324,594 | +1.23(+2.47%) |
Apr 22, 2021 | 49.98 | 50.23 | 47.68 | 49.63 | 387,041 | +1.21(+2.49%) |
Apr 21, 2021 | 48.82 | 48.82 | 47.95 | 48.43 | 466,887 | -0.57(-1.16%) |
Apr 20, 2021 | 51.97 | 52.11 | 48.17 | 49.00 | 843,843 | -2.98(-5.74%) |
Apr 19, 2021 | 51.73 | 52.09 | 49.55 | 51.98 | 1,196,641 | +0.51(+0.98%) |
Apr 16, 2021 | 49.29 | 51.64 | 48.84 | 51.47 | 1,035,171 | +2.27(+4.61%) |
Apr 15, 2021 | 49.77 | 50.06 | 48.32 | 49.20 | 750,001 | -0.46(-0.92%) |
Apr 14, 2021 | 49.37 | 50.80 | 49.21 | 49.66 | 6,943,952 | +0.21(+0.43%) |
Apr 13, 2021 | 47.85 | 50.19 | 47.63 | 49.45 | 4,015,756 | +5.94(+13.66%) |
Apr 12, 2021 | 43.94 | 44.59 | 43.26 | 43.50 | 372,430 | -0.31(-0.72%) |
Apr 09, 2021 | 42.68 | 43.94 | 42.58 | 43.82 | 253,537 | +1.01(+2.37%) |
Apr 08, 2021 | 43.16 | 43.20 | 42.03 | 42.80 | 544,396 | -0.04(-0.10%) |
Apr 07, 2021 | 42.21 | 43.12 | 42.20 | 42.85 | 310,304 | +0.45(+1.06%) |
Apr 06, 2021 | 42.52 | 42.97 | 41.92 | 42.40 | 301,504 | +0.53(+1.26%) |
Apr 05, 2021 | 40.93 | 41.90 | 40.61 | 41.87 | 330,385 | +1.26(+3.11%) |
Apr 01, 2021 | 40.31 | 40.91 | 40.21 | 40.61 | 254,938 | +0.38(+0.94%) |
Mar 31, 2021 | 40.16 | 41.15 | 40.15 | 40.23 | 364,557 | +0.07(+0.18%) |
Mar 30, 2021 | 39.04 | 40.35 | 38.71 | 40.16 | 281,850 | +1.40(+3.61%) |
Mar 29, 2021 | 38.49 | 39.96 | 38.46 | 38.76 | 287,285 | -0.10(-0.26%) |
Mar 26, 2021 | 38.73 | 38.98 | 38.08 | 38.86 | 223,544 | +0.19(+0.50%) |
Mar 25, 2021 | 38.26 | 38.77 | 36.95 | 38.66 | 521,341 | +0.31(+0.80%) |
Mar 24, 2021 | 40.79 | 41.23 | 38.17 | 38.36 | 464,038 | -1.85(-4.60%) |
Mar 23, 2021 | 40.36 | 40.77 | 39.92 | 40.21 | 208,309 | -0.16(-0.41%) |
Mar 22, 2021 | 40.78 | 41.17 | 39.74 | 40.37 | 263,667 | +0.00(+0.00%) |
Mar 19, 2021 | 40.62 | 41.19 | 39.90 | 40.37 | 602,518 | -0.57(-1.39%) |
Mar 18, 2021 | 41.17 | 41.32 | 40.64 | 40.94 | 206,529 | -0.09(-0.21%) |
Mar 17, 2021 | 40.24 | 41.55 | 39.96 | 41.03 | 182,239 | +0.38(+0.93%) |
Mar 16, 2021 | 41.47 | 41.57 | 40.06 | 40.65 | 249,158 | -0.75(-1.81%) |
Mar 15, 2021 | 42.22 | 42.31 | 40.93 | 41.40 | 261,476 | -0.70(-1.66%) |
Mar 12, 2021 | 41.90 | 42.99 | 41.74 | 42.10 | 231,252 | -0.14(-0.34%) |
Mar 11, 2021 | 41.37 | 42.28 | 40.59 | 42.24 | 358,971 | +0.87(+2.10%) |
Mar 10, 2021 | 41.00 | 42.45 | 40.51 | 41.37 | 316,942 | +0.72(+1.77%) |
Mar 09, 2021 | 39.61 | 41.27 | 39.24 | 40.65 | 500,157 | +1.18(+2.99%) |
Mar 08, 2021 | 39.26 | 40.47 | 38.64 | 39.47 | 718,086 | +1.45(+3.82%) |
Mar 05, 2021 | 42.17 | 42.44 | 36.94 | 38.01 | 1,144,780 | -3.78(-9.04%) |
Mar 04, 2021 | 45.05 | 45.18 | 40.37 | 41.79 | 518,410 | -2.50(-5.65%) |
Mar 03, 2021 | 45.01 | 46.11 | 44.17 | 44.30 | 380,871 | +0.08(+0.18%) |
Mar 02, 2021 | 44.27 | 44.46 | 43.50 | 44.22 | 255,550 | -0.24(-0.54%) |
Mar 01, 2021 | 44.96 | 45.11 | 43.35 | 44.46 | 387,268 | +0.29(+0.65%) |
Feb 26, 2021 | 42.47 | 45.58 | 41.94 | 44.17 | 805,310 | +4.40(+11.05%) |
Feb 25, 2021 | 40.03 | 40.34 | 39.32 | 39.77 | 371,894 | +0.60(+1.54%) |
Feb 24, 2021 | 38.22 | 39.20 | 38.04 | 39.17 | 214,669 | +1.06(+2.78%) |
Feb 23, 2021 | 37.91 | 38.53 | 37.34 | 38.11 | 216,383 | -0.31(-0.80%) |
Feb 22, 2021 | 37.62 | 38.87 | 37.62 | 38.42 | 211,449 | +0.54(+1.42%) |
Feb 19, 2021 | 35.47 | 38.08 | 35.47 | 37.88 | 391,776 | +2.52(+7.12%) |
Feb 18, 2021 | 35.36 | 35.44 | 34.30 | 35.36 | 158,606 | -0.18(-0.51%) |
Feb 17, 2021 | 36.39 | 36.39 | 34.79 | 35.55 | 196,868 | -1.07(-2.93%) |
Feb 16, 2021 | 37.51 | 37.53 | 36.59 | 36.62 | 153,067 | -0.77(-2.05%) |
Feb 12, 2021 | 37.18 | 38.24 | 37.03 | 37.38 | 237,986 | +0.23(+0.61%) |
Feb 11, 2021 | 37.12 | 37.42 | 36.73 | 37.16 | 122,715 | +0.21(+0.58%) |
Feb 10, 2021 | 36.74 | 37.42 | 36.56 | 36.94 | 145,720 | +0.30(+0.81%) |
Feb 09, 2021 | 36.24 | 36.84 | 35.94 | 36.65 | 196,980 | -0.02(-0.05%) |
Feb 08, 2021 | 36.24 | 36.85 | 35.66 | 36.67 | 250,959 | +0.53(+1.47%) |
Feb 05, 2021 | 35.22 | 36.45 | 34.99 | 36.14 | 256,614 | +1.13(+3.24%) |
Feb 04, 2021 | 34.26 | 35.05 | 33.86 | 35.00 | 151,094 | +1.07(+3.14%) |
Feb 03, 2021 | 34.33 | 34.83 | 33.55 | 33.93 | 173,672 | -0.39(-1.14%) |
Feb 02, 2021 | 34.22 | 34.88 | 33.95 | 34.33 | 434,969 | +0.45(+1.34%) |