Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 38.18 | 39.97 | 38.18 | 39.17 | 123,500 | +0.36(+0.93%) |
Apr 29, 2021 | 39.92 | 39.92 | 37.75 | 38.81 | 123,256 | -0.96(-2.41%) |
Apr 28, 2021 | 38.27 | 41.18 | 38.06 | 39.77 | 133,806 | +0.97(+2.50%) |
Apr 27, 2021 | 39.43 | 40.62 | 38.09 | 38.80 | 152,116 | -0.12(-0.31%) |
Apr 26, 2021 | 36.80 | 39.20 | 36.45 | 38.92 | 137,983 | +0.66(+1.73%) |
Apr 23, 2021 | 38.52 | 39.13 | 37.23 | 38.26 | 142,000 | -0.14(-0.36%) |
Apr 22, 2021 | 37.02 | 40.89 | 36.37 | 38.40 | 285,575 | +1.68(+4.58%) |
Apr 21, 2021 | 37.06 | 40.32 | 36.58 | 36.72 | 261,095 | -0.40(-1.08%) |
Apr 20, 2021 | 36.33 | 38.89 | 35.97 | 37.12 | 208,921 | +0.37(+1.01%) |
Apr 19, 2021 | 38.19 | 39.48 | 36.17 | 36.75 | 231,865 | -1.95(-5.04%) |
Apr 16, 2021 | 38.86 | 39.75 | 36.81 | 38.70 | 281,000 | +0.04(+0.10%) |
Apr 15, 2021 | 36.27 | 38.89 | 36.21 | 38.66 | 274,534 | +2.26(+6.21%) |
Apr 14, 2021 | 35.52 | 37.00 | 34.92 | 36.40 | 377,116 | +0.72(+2.02%) |
Apr 13, 2021 | 31.88 | 35.82 | 31.88 | 35.68 | 268,967 | +3.80(+11.92%) |
Apr 12, 2021 | 33.77 | 33.77 | 31.68 | 31.88 | 278,390 | -1.71(-5.09%) |
Apr 09, 2021 | 34.90 | 35.76 | 32.86 | 33.59 | 273,900 | -2.31(-6.43%) |
Apr 08, 2021 | 33.07 | 35.97 | 32.90 | 35.90 | 391,608 | +2.96(+8.99%) |
Apr 07, 2021 | 34.91 | 35.32 | 32.81 | 32.94 | 152,039 | -2.07(-5.91%) |
Apr 06, 2021 | 35.70 | 37.15 | 34.88 | 35.01 | 163,566 | -0.59(-1.66%) |
Apr 05, 2021 | 37.52 | 38.45 | 35.18 | 35.60 | 237,363 | -1.74(-4.66%) |
Apr 01, 2021 | 35.92 | 37.84 | 35.87 | 37.34 | 222,000 | +1.31(+3.64%) |
Mar 31, 2021 | 33.95 | 37.00 | 33.80 | 36.03 | 320,023 | +2.11(+6.22%) |
Mar 30, 2021 | 32.20 | 34.03 | 30.50 | 33.92 | 291,697 | +1.41(+4.34%) |
Mar 29, 2021 | 33.63 | 33.97 | 32.00 | 32.51 | 186,942 | -1.12(-3.33%) |
Mar 26, 2021 | 33.15 | 37.01 | 32.91 | 33.63 | 447,100 | +0.76(+2.31%) |
Mar 25, 2021 | 34.00 | 36.85 | 32.87 | 32.87 | 626,275 | -0.45(-1.35%) |
Mar 24, 2021 | 34.10 | 36.35 | 33.02 | 33.32 | 344,867 | -1.07(-3.11%) |
Mar 23, 2021 | 35.46 | 36.75 | 33.33 | 34.39 | 236,252 | -1.55(-4.31%) |
Mar 22, 2021 | 36.25 | 36.94 | 34.41 | 35.94 | 187,866 | -0.56(-1.53%) |
Mar 19, 2021 | 34.98 | 36.76 | 34.88 | 36.50 | 599,600 | +1.51(+4.32%) |
Mar 18, 2021 | 36.91 | 37.20 | 34.86 | 34.99 | 268,919 | -1.97(-5.33%) |
Mar 17, 2021 | 39.10 | 39.49 | 36.69 | 36.96 | 324,119 | -2.04(-5.23%) |
Mar 16, 2021 | 39.56 | 40.45 | 38.40 | 39.00 | 261,274 | -0.26(-0.66%) |
Mar 15, 2021 | 39.66 | 40.55 | 39.10 | 39.26 | 229,986 | -0.41(-1.03%) |
Mar 12, 2021 | 40.00 | 41.00 | 38.90 | 39.67 | 211,800 | -1.33(-3.24%) |
Mar 11, 2021 | 42.62 | 45.32 | 40.04 | 41.00 | 385,463 | -1.98(-4.61%) |
Mar 10, 2021 | 40.23 | 44.18 | 39.49 | 42.98 | 250,948 | +2.92(+7.29%) |
Mar 09, 2021 | 37.38 | 40.69 | 37.38 | 40.06 | 210,409 | +3.33(+9.07%) |
Mar 08, 2021 | 39.85 | 41.97 | 36.26 | 36.73 | 405,790 | -1.26(-3.32%) |
Mar 05, 2021 | 35.90 | 38.11 | 33.58 | 37.99 | 282,700 | +1.62(+4.45%) |
Mar 04, 2021 | 34.80 | 37.06 | 32.59 | 36.37 | 464,177 | +1.18(+3.35%) |
Mar 03, 2021 | 35.98 | 36.56 | 35.03 | 35.19 | 323,175 | -1.22(-3.35%) |
Mar 02, 2021 | 35.52 | 37.01 | 35.26 | 36.41 | 272,693 | -0.02(-0.05%) |
Mar 01, 2021 | 33.49 | 36.66 | 33.47 | 36.43 | 297,394 | +2.36(+6.93%) |
Feb 26, 2021 | 33.09 | 34.20 | 32.35 | 34.07 | 281,600 | +1.20(+3.65%) |
Feb 25, 2021 | 33.14 | 34.05 | 30.84 | 32.87 | 349,949 | +0.00(+0.00%) |
Feb 24, 2021 | 32.43 | 33.98 | 32.05 | 32.87 | 258,358 | +0.52(+1.61%) |
Feb 23, 2021 | 31.29 | 32.97 | 30.00 | 32.35 | 313,675 | +0.52(+1.63%) |
Feb 22, 2021 | 32.68 | 33.73 | 31.27 | 31.83 | 326,214 | -0.64(-1.97%) |
Feb 19, 2021 | 32.00 | 33.56 | 31.67 | 32.47 | 355,200 | +1.01(+3.21%) |
Feb 18, 2021 | 31.25 | 32.69 | 29.83 | 31.46 | 547,431 | +0.31(+1.00%) |
Feb 17, 2021 | 30.65 | 32.14 | 29.51 | 31.15 | 697,707 | +0.43(+1.40%) |
Feb 16, 2021 | 36.62 | 37.36 | 30.00 | 30.72 | 1,450,738 | -16.75(-35.29%) |
Feb 12, 2021 | 46.49 | 47.86 | 45.68 | 47.47 | 74,200 | +0.98(+2.11%) |
Feb 11, 2021 | 49.48 | 49.99 | 45.03 | 46.49 | 178,051 | -2.72(-5.53%) |
Feb 10, 2021 | 45.94 | 49.89 | 45.22 | 49.21 | 270,902 | +3.11(+6.75%) |
Feb 09, 2021 | 45.51 | 47.54 | 45.51 | 46.10 | 112,989 | +0.19(+0.41%) |
Feb 08, 2021 | 45.84 | 46.19 | 42.04 | 45.91 | 263,934 | +2.06(+4.70%) |
Feb 05, 2021 | 50.30 | 51.00 | 42.81 | 43.85 | 441,100 | -3.77(-7.92%) |
Feb 04, 2021 | 47.99 | 52.80 | 45.64 | 47.62 | 491,370 | +2.46(+5.45%) |
Feb 03, 2021 | 39.30 | 46.29 | 37.00 | 45.16 | 705,121 | +9.05(+25.06%) |
Feb 02, 2021 | 36.75 | 36.99 | 35.49 | 36.11 | 218,947 | -0.55(-1.50%) |