Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 41.38 | 42.30 | 39.81 | 40.13 | 93,900 | -2.20(-5.20%) |
Apr 29, 2021 | 40.54 | 42.62 | 40.54 | 42.33 | 98,423 | +2.49(+6.25%) |
Apr 28, 2021 | 39.57 | 40.08 | 39.05 | 39.84 | 42,113 | +0.00(+0.00%) |
Apr 27, 2021 | 41.11 | 41.24 | 39.31 | 39.84 | 72,174 | -0.65(-1.61%) |
Apr 26, 2021 | 38.73 | 40.97 | 38.73 | 40.49 | 67,611 | +2.03(+5.28%) |
Apr 23, 2021 | 37.89 | 39.60 | 37.89 | 38.46 | 68,900 | +0.66(+1.75%) |
Apr 22, 2021 | 37.59 | 38.88 | 37.16 | 37.80 | 76,943 | +0.30(+0.80%) |
Apr 21, 2021 | 34.79 | 37.65 | 34.01 | 37.50 | 96,199 | +2.46(+7.02%) |
Apr 20, 2021 | 36.41 | 36.73 | 34.84 | 35.04 | 115,937 | -1.76(-4.78%) |
Apr 19, 2021 | 36.91 | 37.17 | 36.37 | 36.80 | 84,161 | -0.53(-1.42%) |
Apr 16, 2021 | 38.12 | 38.12 | 37.02 | 37.33 | 57,200 | -0.27(-0.72%) |
Apr 15, 2021 | 38.78 | 38.78 | 37.26 | 37.60 | 88,114 | -0.52(-1.36%) |
Apr 14, 2021 | 37.98 | 38.64 | 36.86 | 38.12 | 65,116 | +0.66(+1.76%) |
Apr 13, 2021 | 37.33 | 37.80 | 36.39 | 37.46 | 71,168 | +0.01(+0.03%) |
Apr 12, 2021 | 38.90 | 38.96 | 36.91 | 37.45 | 53,670 | -0.62(-1.63%) |
Apr 09, 2021 | 37.49 | 38.24 | 36.87 | 38.07 | 54,900 | +0.32(+0.85%) |
Apr 08, 2021 | 37.00 | 37.94 | 36.45 | 37.75 | 100,560 | +0.75(+2.03%) |
Apr 07, 2021 | 37.54 | 37.63 | 36.70 | 37.00 | 65,043 | -0.83(-2.19%) |
Apr 06, 2021 | 39.09 | 39.83 | 37.29 | 37.83 | 97,545 | -1.35(-3.45%) |
Apr 05, 2021 | 39.00 | 39.40 | 38.00 | 39.18 | 71,418 | +0.86(+2.24%) |
Apr 01, 2021 | 37.95 | 39.46 | 37.80 | 38.32 | 106,300 | +0.65(+1.73%) |
Mar 31, 2021 | 36.70 | 38.51 | 36.70 | 37.67 | 156,317 | +0.98(+2.67%) |
Mar 30, 2021 | 35.80 | 37.51 | 35.29 | 36.69 | 187,100 | +1.07(+3.00%) |
Mar 29, 2021 | 37.31 | 38.14 | 35.52 | 35.62 | 148,164 | -2.35(-6.19%) |
Mar 26, 2021 | 40.07 | 40.34 | 36.60 | 37.97 | 151,700 | -1.15(-2.94%) |
Mar 25, 2021 | 36.76 | 39.39 | 35.03 | 39.12 | 205,083 | +1.03(+2.70%) |
Mar 24, 2021 | 40.43 | 40.97 | 37.77 | 38.09 | 172,862 | -1.52(-3.84%) |
Mar 23, 2021 | 42.54 | 42.54 | 39.12 | 39.61 | 154,686 | -2.19(-5.24%) |
Mar 22, 2021 | 41.18 | 42.26 | 40.69 | 41.80 | 149,760 | +0.95(+2.33%) |
Mar 19, 2021 | 40.41 | 42.15 | 40.41 | 40.85 | 427,700 | +0.04(+0.10%) |
Mar 18, 2021 | 43.54 | 43.54 | 40.56 | 40.81 | 204,574 | -3.29(-7.46%) |
Mar 17, 2021 | 41.41 | 44.40 | 40.50 | 44.10 | 148,949 | +2.07(+4.93%) |
Mar 16, 2021 | 45.45 | 45.55 | 41.83 | 42.03 | 179,778 | -2.24(-5.06%) |
Mar 15, 2021 | 48.69 | 50.30 | 43.57 | 44.27 | 261,461 | -4.47(-9.17%) |
Mar 12, 2021 | 47.16 | 50.85 | 47.11 | 48.74 | 331,900 | +0.96(+2.01%) |
Mar 11, 2021 | 45.59 | 48.90 | 45.16 | 47.78 | 253,234 | +3.16(+7.08%) |
Mar 10, 2021 | 45.70 | 47.05 | 44.52 | 44.62 | 121,757 | -0.53(-1.17%) |
Mar 09, 2021 | 43.07 | 46.31 | 42.50 | 45.15 | 168,646 | +2.75(+6.49%) |
Mar 08, 2021 | 43.47 | 43.78 | 41.81 | 42.40 | 173,611 | -0.65(-1.51%) |
Mar 05, 2021 | 43.37 | 43.98 | 39.09 | 43.05 | 277,500 | +0.42(+0.99%) |
Mar 04, 2021 | 44.76 | 46.12 | 41.57 | 42.63 | 324,185 | -3.00(-6.57%) |
Mar 03, 2021 | 47.70 | 48.35 | 45.10 | 45.63 | 151,683 | -2.02(-4.24%) |
Mar 02, 2021 | 47.76 | 48.59 | 47.08 | 47.65 | 308,547 | -0.14(-0.29%) |
Mar 01, 2021 | 45.69 | 47.86 | 45.08 | 47.79 | 178,618 | +3.45(+7.78%) |
Feb 26, 2021 | 46.00 | 47.08 | 43.76 | 44.34 | 275,400 | -2.96(-6.26%) |
Feb 25, 2021 | 47.20 | 49.31 | 46.84 | 47.30 | 345,522 | +0.07(+0.15%) |
Feb 24, 2021 | 43.97 | 47.89 | 43.97 | 47.23 | 288,892 | +4.14(+9.61%) |
Feb 23, 2021 | 41.65 | 43.27 | 39.75 | 43.09 | 532,951 | +0.24(+0.56%) |
Feb 22, 2021 | 41.02 | 42.99 | 41.00 | 42.85 | 151,793 | +1.37(+3.30%) |
Feb 19, 2021 | 40.15 | 42.18 | 40.07 | 41.48 | 133,600 | +1.25(+3.11%) |
Feb 18, 2021 | 41.18 | 41.47 | 38.10 | 40.23 | 319,193 | -1.60(-3.83%) |
Feb 17, 2021 | 41.75 | 42.20 | 39.80 | 41.83 | 255,954 | -0.03(-0.07%) |
Feb 16, 2021 | 42.16 | 42.81 | 41.02 | 41.86 | 231,702 | +0.81(+1.97%) |
Feb 12, 2021 | 39.51 | 42.08 | 39.00 | 41.05 | 235,300 | +1.32(+3.32%) |
Feb 11, 2021 | 38.77 | 39.92 | 36.66 | 39.73 | 347,284 | +1.19(+3.09%) |
Feb 10, 2021 | 39.43 | 39.65 | 36.52 | 38.54 | 562,102 | +1.72(+4.67%) |
Feb 09, 2021 | 33.20 | 38.47 | 32.79 | 36.82 | 544,207 | +3.77(+11.41%) |
Feb 08, 2021 | 31.34 | 33.87 | 30.71 | 33.05 | 312,525 | +2.14(+6.92%) |
Feb 05, 2021 | 30.31 | 30.91 | 29.51 | 30.91 | 197,600 | +1.40(+4.74%) |
Feb 04, 2021 | 28.00 | 30.35 | 27.94 | 29.51 | 306,357 | +1.68(+6.04%) |
Feb 03, 2021 | 26.42 | 28.00 | 26.32 | 27.83 | 229,347 | +1.48(+5.62%) |
Feb 02, 2021 | 26.50 | 26.69 | 25.78 | 26.35 | 136,199 | +0.39(+1.50%) |