Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 46.26 | 46.28 | 46.16 | 46.20 | 3,401,000 | +0.01(+0.02%) |
Apr 29, 2021 | 46.30 | 46.32 | 46.17 | 46.19 | 2,951,618 | -0.01(-0.02%) |
Apr 28, 2021 | 46.20 | 46.30 | 46.17 | 46.20 | 2,857,229 | -0.08(-0.18%) |
Apr 27, 2021 | 46.25 | 46.41 | 46.18 | 46.28 | 4,142,097 | +0.06(+0.14%) |
Apr 26, 2021 | 46.24 | 46.26 | 46.18 | 46.22 | 2,221,280 | +0.03(+0.06%) |
Apr 23, 2021 | 46.25 | 46.25 | 46.11 | 46.19 | 5,630,700 | -0.02(-0.04%) |
Apr 22, 2021 | 46.30 | 46.30 | 46.12 | 46.21 | 6,964,211 | +0.06(+0.13%) |
Apr 21, 2021 | 46.32 | 46.39 | 46.15 | 46.15 | 6,154,465 | -0.14(-0.30%) |
Apr 20, 2021 | 46.28 | 46.40 | 46.22 | 46.29 | 4,193,626 | +0.09(+0.19%) |
Apr 19, 2021 | 46.17 | 46.49 | 46.15 | 46.20 | 5,722,508 | -0.07(-0.15%) |
Apr 16, 2021 | 45.89 | 46.46 | 45.86 | 46.27 | 17,015,500 | +0.47(+1.03%) |
Apr 15, 2021 | 46.04 | 46.34 | 45.77 | 45.80 | 65,073,300 | +2.80(+6.51%) |
Apr 14, 2021 | 38.56 | 43.50 | 38.45 | 43.00 | 3,377,404 | +4.64(+12.10%) |
Apr 13, 2021 | 38.49 | 38.99 | 37.91 | 38.36 | 733,179 | -0.05(-0.13%) |
Apr 12, 2021 | 38.37 | 38.52 | 37.83 | 38.41 | 1,201,772 | +0.11(+0.29%) |
Apr 09, 2021 | 38.76 | 38.76 | 37.50 | 38.30 | 567,600 | +0.46(+1.22%) |
Apr 08, 2021 | 38.13 | 38.42 | 37.73 | 37.84 | 1,216,149 | -0.03(-0.08%) |
Apr 07, 2021 | 38.74 | 39.00 | 37.70 | 37.87 | 824,028 | -1.11(-2.85%) |
Apr 06, 2021 | 38.33 | 39.16 | 38.33 | 38.98 | 1,153,352 | +0.40(+1.04%) |
Apr 05, 2021 | 38.74 | 39.19 | 38.51 | 38.58 | 558,616 | +0.28(+0.73%) |
Apr 01, 2021 | 37.88 | 38.49 | 37.43 | 38.30 | 866,200 | +0.46(+1.22%) |
Mar 31, 2021 | 37.99 | 38.93 | 37.81 | 37.84 | 1,000,040 | +0.13(+0.34%) |
Mar 30, 2021 | 37.21 | 38.00 | 37.00 | 37.71 | 428,670 | +0.31(+0.83%) |
Mar 29, 2021 | 37.55 | 37.89 | 36.96 | 37.40 | 625,526 | -0.50(-1.32%) |
Mar 26, 2021 | 36.99 | 37.90 | 36.51 | 37.90 | 529,300 | +1.04(+2.82%) |
Mar 25, 2021 | 36.51 | 36.97 | 35.65 | 36.86 | 721,975 | +0.24(+0.66%) |
Mar 24, 2021 | 37.16 | 37.52 | 36.52 | 36.62 | 1,120,009 | -0.25(-0.68%) |
Mar 23, 2021 | 37.45 | 37.45 | 36.49 | 36.87 | 814,964 | -0.59(-1.58%) |
Mar 22, 2021 | 37.93 | 38.31 | 36.96 | 37.46 | 1,266,621 | -0.61(-1.60%) |
Mar 19, 2021 | 37.24 | 38.31 | 37.00 | 38.07 | 1,880,800 | +0.98(+2.64%) |
Mar 18, 2021 | 37.86 | 38.63 | 36.97 | 37.09 | 1,074,471 | -0.97(-2.55%) |
Mar 17, 2021 | 37.20 | 38.15 | 36.99 | 38.06 | 887,939 | +0.65(+1.74%) |
Mar 16, 2021 | 37.50 | 37.99 | 37.05 | 37.41 | 1,175,281 | +0.00(+0.00%) |
Mar 15, 2021 | 35.94 | 37.53 | 35.61 | 37.41 | 1,142,477 | +1.56(+4.35%) |
Mar 12, 2021 | 36.26 | 36.63 | 35.64 | 35.85 | 1,180,100 | -0.68(-1.86%) |
Mar 11, 2021 | 36.15 | 36.80 | 35.89 | 36.53 | 875,802 | +0.80(+2.24%) |
Mar 10, 2021 | 35.21 | 36.61 | 35.06 | 35.73 | 1,377,674 | +0.94(+2.70%) |
Mar 09, 2021 | 34.37 | 35.13 | 33.76 | 34.79 | 637,662 | +0.98(+2.90%) |
Mar 08, 2021 | 34.89 | 35.38 | 33.73 | 33.81 | 556,631 | -0.95(-2.73%) |
Mar 05, 2021 | 33.49 | 35.17 | 33.26 | 34.76 | 1,554,000 | +1.22(+3.64%) |
Mar 04, 2021 | 35.45 | 35.92 | 33.20 | 33.54 | 1,924,621 | -2.13(-5.97%) |
Mar 03, 2021 | 36.03 | 36.03 | 34.92 | 35.67 | 989,859 | -0.32(-0.89%) |
Mar 02, 2021 | 35.58 | 36.81 | 35.23 | 35.99 | 1,205,776 | +0.47(+1.32%) |
Mar 01, 2021 | 35.37 | 35.75 | 34.99 | 35.52 | 1,943,048 | +0.46(+1.31%) |
Feb 26, 2021 | 35.50 | 35.61 | 33.73 | 35.06 | 1,822,700 | -0.17(-0.48%) |
Feb 25, 2021 | 35.56 | 35.56 | 34.09 | 35.23 | 2,090,637 | -0.10(-0.28%) |
Feb 24, 2021 | 37.41 | 37.75 | 35.21 | 35.33 | 1,950,762 | -1.00(-2.75%) |
Feb 23, 2021 | 36.01 | 36.43 | 35.52 | 36.33 | 971,322 | -0.25(-0.68%) |
Feb 22, 2021 | 36.57 | 36.80 | 36.12 | 36.58 | 1,111,626 | -0.32(-0.87%) |
Feb 19, 2021 | 36.72 | 37.25 | 36.34 | 36.90 | 578,000 | +0.36(+0.99%) |
Feb 18, 2021 | 36.45 | 36.95 | 35.78 | 36.54 | 937,855 | -0.36(-0.98%) |
Feb 17, 2021 | 37.81 | 37.81 | 36.55 | 36.90 | 1,130,852 | -1.14(-3.00%) |
Feb 16, 2021 | 38.32 | 38.76 | 37.63 | 38.04 | 787,769 | +0.04(+0.11%) |
Feb 12, 2021 | 37.15 | 38.04 | 36.66 | 38.00 | 1,052,600 | +0.78(+2.10%) |
Feb 11, 2021 | 36.46 | 37.46 | 36.34 | 37.22 | 1,227,449 | +0.89(+2.45%) |
Feb 10, 2021 | 35.77 | 37.03 | 35.77 | 36.33 | 989,361 | +0.99(+2.80%) |
Feb 09, 2021 | 35.48 | 35.98 | 34.97 | 35.34 | 475,674 | -0.23(-0.65%) |
Feb 08, 2021 | 35.73 | 35.99 | 35.29 | 35.57 | 414,648 | -0.01(-0.03%) |
Feb 05, 2021 | 35.75 | 36.09 | 35.19 | 35.58 | 852,600 | +0.13(+0.37%) |
Feb 04, 2021 | 35.00 | 35.91 | 34.71 | 35.45 | 894,432 | +0.72(+2.07%) |
Feb 03, 2021 | 34.63 | 34.73 | 33.85 | 34.73 | 668,863 | +0.36(+1.05%) |
Feb 02, 2021 | 34.07 | 34.83 | 33.90 | 34.37 | 1,331,099 | +0.84(+2.51%) |