Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.25 | 32.25 | 30.48 | 31.71 | 973,500 | -1.59(-4.77%) |
Apr 29, 2021 | 33.41 | 33.61 | 32.13 | 33.30 | 310,711 | -0.30(-0.89%) |
Apr 28, 2021 | 33.33 | 33.77 | 32.45 | 33.60 | 479,012 | +0.12(+0.36%) |
Apr 27, 2021 | 35.00 | 35.01 | 32.73 | 33.48 | 464,568 | -1.43(-4.10%) |
Apr 26, 2021 | 33.89 | 35.43 | 33.40 | 34.91 | 490,931 | +1.57(+4.71%) |
Apr 23, 2021 | 33.83 | 34.52 | 32.69 | 33.34 | 346,300 | -0.63(-1.85%) |
Apr 22, 2021 | 33.99 | 34.76 | 32.23 | 33.97 | 352,635 | -0.44(-1.28%) |
Apr 21, 2021 | 31.98 | 34.49 | 31.98 | 34.41 | 385,630 | +2.15(+6.66%) |
Apr 20, 2021 | 32.29 | 32.98 | 31.50 | 32.26 | 214,572 | -0.37(-1.13%) |
Apr 19, 2021 | 32.77 | 33.10 | 31.00 | 32.63 | 391,903 | +0.03(+0.09%) |
Apr 16, 2021 | 33.97 | 34.52 | 31.51 | 32.60 | 620,900 | -1.13(-3.35%) |
Apr 15, 2021 | 34.25 | 35.03 | 33.12 | 33.73 | 298,645 | -0.32(-0.94%) |
Apr 14, 2021 | 32.28 | 35.57 | 32.01 | 34.05 | 426,229 | +2.08(+6.51%) |
Apr 13, 2021 | 32.71 | 33.24 | 30.71 | 31.97 | 1,132,189 | -0.80(-2.44%) |
Apr 12, 2021 | 33.63 | 34.36 | 32.34 | 32.77 | 1,133,382 | -0.86(-2.56%) |
Apr 09, 2021 | 35.31 | 36.12 | 33.33 | 33.63 | 844,000 | -1.72(-4.87%) |
Apr 08, 2021 | 35.93 | 36.91 | 34.71 | 35.35 | 382,291 | -0.33(-0.92%) |
Apr 07, 2021 | 36.42 | 36.61 | 35.34 | 35.68 | 597,299 | -0.58(-1.60%) |
Apr 06, 2021 | 38.00 | 38.80 | 35.97 | 36.26 | 376,916 | -1.93(-5.05%) |
Apr 05, 2021 | 36.26 | 38.36 | 36.26 | 38.19 | 737,393 | +1.99(+5.50%) |
Apr 01, 2021 | 35.01 | 36.48 | 34.75 | 36.20 | 638,000 | +1.63(+4.72%) |
Mar 31, 2021 | 35.53 | 35.97 | 33.74 | 34.57 | 745,757 | -1.01(-2.84%) |
Mar 30, 2021 | 32.35 | 36.31 | 31.31 | 35.58 | 1,091,268 | +3.06(+9.41%) |
Mar 29, 2021 | 33.91 | 33.91 | 32.47 | 32.52 | 745,214 | -1.73(-5.05%) |
Mar 26, 2021 | 34.68 | 35.51 | 33.01 | 34.25 | 715,100 | -1.32(-3.71%) |
Mar 25, 2021 | 34.90 | 36.05 | 33.79 | 35.57 | 624,195 | +0.52(+1.48%) |
Mar 24, 2021 | 36.86 | 37.00 | 34.69 | 35.05 | 572,107 | -1.40(-3.84%) |
Mar 23, 2021 | 38.87 | 39.38 | 35.75 | 36.45 | 1,087,413 | -2.81(-7.16%) |
Mar 22, 2021 | 36.86 | 39.70 | 36.76 | 39.26 | 1,052,855 | +1.96(+5.25%) |
Mar 19, 2021 | 38.80 | 39.87 | 37.04 | 37.30 | 3,261,200 | -0.22(-0.59%) |
Mar 18, 2021 | 39.98 | 40.41 | 36.87 | 37.52 | 1,150,798 | -2.74(-6.81%) |
Mar 17, 2021 | 40.19 | 40.63 | 38.91 | 40.26 | 983,387 | -0.01(-0.02%) |
Mar 16, 2021 | 39.35 | 40.70 | 38.76 | 40.27 | 725,476 | +0.75(+1.90%) |
Mar 15, 2021 | 39.18 | 40.78 | 37.63 | 39.52 | 810,187 | +0.23(+0.59%) |
Mar 12, 2021 | 39.19 | 39.50 | 37.83 | 39.29 | 575,600 | -0.37(-0.93%) |
Mar 11, 2021 | 40.00 | 40.14 | 38.25 | 39.66 | 573,874 | +1.15(+2.99%) |
Mar 10, 2021 | 37.09 | 39.25 | 36.53 | 38.51 | 811,342 | +2.24(+6.18%) |
Mar 09, 2021 | 35.78 | 37.84 | 35.78 | 36.27 | 639,770 | +1.26(+3.60%) |
Mar 08, 2021 | 37.76 | 38.94 | 34.80 | 35.01 | 798,614 | -2.38(-6.37%) |
Mar 05, 2021 | 39.20 | 39.20 | 33.56 | 37.39 | 1,199,900 | -2.60(-6.50%) |
Mar 04, 2021 | 38.57 | 41.72 | 37.77 | 39.99 | 1,122,983 | +1.40(+3.63%) |
Mar 03, 2021 | 39.47 | 39.91 | 37.81 | 38.59 | 540,214 | -1.08(-2.72%) |
Mar 02, 2021 | 40.20 | 41.30 | 39.23 | 39.67 | 449,178 | -0.52(-1.29%) |
Mar 01, 2021 | 42.98 | 42.98 | 39.63 | 40.19 | 526,929 | -1.08(-2.62%) |
Feb 26, 2021 | 42.59 | 43.58 | 39.88 | 41.27 | 490,800 | -1.05(-2.48%) |
Feb 25, 2021 | 43.06 | 45.86 | 40.70 | 42.32 | 537,796 | -0.97(-2.24%) |
Feb 24, 2021 | 40.62 | 45.34 | 40.53 | 43.29 | 579,237 | +2.83(+6.99%) |
Feb 23, 2021 | 43.26 | 44.23 | 40.20 | 40.46 | 1,175,152 | -3.56(-8.09%) |
Feb 22, 2021 | 43.59 | 45.40 | 43.29 | 44.02 | 961,598 | +0.41(+0.94%) |
Feb 19, 2021 | 43.64 | 46.40 | 42.71 | 43.61 | 554,600 | +0.45(+1.04%) |
Feb 18, 2021 | 44.00 | 45.95 | 42.97 | 43.16 | 438,136 | -1.06(-2.40%) |
Feb 17, 2021 | 44.36 | 46.70 | 43.78 | 44.22 | 528,979 | -0.03(-0.07%) |
Feb 16, 2021 | 46.45 | 46.55 | 43.80 | 44.25 | 422,853 | -1.67(-3.64%) |
Feb 12, 2021 | 45.95 | 49.46 | 44.69 | 45.92 | 522,000 | -0.31(-0.67%) |
Feb 11, 2021 | 46.11 | 47.48 | 44.37 | 46.23 | 657,675 | -1.30(-2.74%) |
Feb 10, 2021 | 50.75 | 50.75 | 47.10 | 47.53 | 679,019 | -1.79(-3.63%) |
Feb 09, 2021 | 49.92 | 51.00 | 48.46 | 49.32 | 469,786 | -0.68(-1.36%) |
Feb 08, 2021 | 49.93 | 50.89 | 47.64 | 50.00 | 815,578 | +0.61(+1.24%) |
Feb 05, 2021 | 50.00 | 50.74 | 48.50 | 49.39 | 684,500 | -0.58(-1.16%) |
Feb 04, 2021 | 50.89 | 51.98 | 48.26 | 49.97 | 358,612 | -0.24(-0.48%) |
Feb 03, 2021 | 50.96 | 51.13 | 48.66 | 50.21 | 355,835 | -0.75(-1.47%) |
Feb 02, 2021 | 51.03 | 51.47 | 48.34 | 50.96 | 395,544 | +0.41(+0.81%) |