Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.48 | 29.71 | 28.89 | 29.06 | 642,200 | -0.65(-2.19%) |
Apr 29, 2021 | 30.31 | 30.32 | 28.84 | 29.71 | 1,476,669 | -0.61(-2.01%) |
Apr 28, 2021 | 30.82 | 31.14 | 30.08 | 30.32 | 646,382 | -0.43(-1.40%) |
Apr 27, 2021 | 29.63 | 30.89 | 29.55 | 30.75 | 1,208,824 | +1.29(+4.38%) |
Apr 26, 2021 | 29.60 | 29.71 | 29.25 | 29.46 | 487,761 | +0.05(+0.17%) |
Apr 23, 2021 | 29.29 | 30.60 | 28.77 | 29.41 | 938,700 | +0.13(+0.44%) |
Apr 22, 2021 | 29.35 | 29.73 | 28.75 | 29.28 | 554,185 | -0.11(-0.37%) |
Apr 21, 2021 | 28.50 | 29.45 | 27.90 | 29.39 | 606,137 | +1.12(+3.96%) |
Apr 20, 2021 | 27.94 | 28.53 | 27.45 | 28.27 | 1,459,719 | +0.07(+0.25%) |
Apr 19, 2021 | 29.36 | 29.64 | 27.37 | 28.20 | 1,106,711 | -0.97(-3.33%) |
Apr 16, 2021 | 28.98 | 29.44 | 28.33 | 29.17 | 1,114,000 | +0.56(+1.96%) |
Apr 15, 2021 | 29.82 | 29.82 | 28.21 | 28.61 | 3,148,394 | -0.38(-1.31%) |
Apr 14, 2021 | 30.65 | 31.35 | 28.20 | 28.99 | 5,344,960 | -0.70(-2.36%) |
Apr 13, 2021 | 37.15 | 37.30 | 28.70 | 29.69 | 9,631,320 | -7.30(-19.74%) |
Apr 12, 2021 | 38.01 | 38.03 | 36.63 | 36.99 | 606,110 | -0.89(-2.35%) |
Apr 09, 2021 | 37.70 | 37.90 | 36.92 | 37.88 | 472,500 | +0.27(+0.72%) |
Apr 08, 2021 | 38.32 | 38.56 | 37.40 | 37.61 | 646,856 | -0.33(-0.87%) |
Apr 07, 2021 | 37.63 | 38.66 | 37.47 | 37.94 | 544,324 | -0.02(-0.05%) |
Apr 06, 2021 | 38.40 | 38.84 | 37.45 | 37.96 | 590,528 | -0.54(-1.40%) |
Apr 05, 2021 | 37.28 | 38.68 | 37.27 | 38.50 | 965,725 | +1.40(+3.77%) |
Apr 01, 2021 | 36.75 | 37.82 | 36.75 | 37.10 | 618,100 | +0.34(+0.92%) |
Mar 31, 2021 | 34.88 | 37.03 | 34.47 | 36.76 | 1,000,991 | +1.94(+5.57%) |
Mar 30, 2021 | 34.70 | 35.31 | 34.24 | 34.82 | 391,775 | +0.18(+0.52%) |
Mar 29, 2021 | 35.13 | 35.88 | 34.59 | 34.64 | 496,297 | -0.61(-1.73%) |
Mar 26, 2021 | 34.78 | 35.28 | 34.12 | 35.25 | 546,600 | +0.96(+2.80%) |
Mar 25, 2021 | 33.16 | 34.72 | 32.53 | 34.29 | 1,776,303 | +0.80(+2.39%) |
Mar 24, 2021 | 33.50 | 33.99 | 32.70 | 33.49 | 851,840 | -0.36(-1.06%) |
Mar 23, 2021 | 35.16 | 35.50 | 33.19 | 33.85 | 1,492,423 | -1.67(-4.70%) |
Mar 22, 2021 | 36.02 | 36.78 | 34.50 | 35.52 | 1,468,463 | -1.60(-4.31%) |
Mar 19, 2021 | 36.67 | 38.00 | 35.56 | 37.12 | 7,936,100 | +1.35(+3.77%) |
Mar 18, 2021 | 37.64 | 37.70 | 35.57 | 35.77 | 1,546,713 | -1.44(-3.87%) |
Mar 17, 2021 | 37.33 | 38.33 | 35.34 | 37.21 | 1,584,021 | -0.86(-2.26%) |
Mar 16, 2021 | 38.26 | 38.87 | 37.08 | 38.07 | 1,054,594 | -0.14(-0.37%) |
Mar 15, 2021 | 37.15 | 38.94 | 36.68 | 38.21 | 1,052,351 | +1.04(+2.80%) |
Mar 12, 2021 | 36.63 | 37.83 | 36.23 | 37.17 | 898,100 | -0.09(-0.24%) |
Mar 11, 2021 | 36.23 | 38.00 | 36.23 | 37.26 | 1,048,744 | +1.28(+3.56%) |
Mar 10, 2021 | 34.62 | 36.33 | 34.56 | 35.98 | 1,055,467 | +1.70(+4.96%) |
Mar 09, 2021 | 33.54 | 35.66 | 33.41 | 34.28 | 1,028,917 | +1.42(+4.32%) |
Mar 08, 2021 | 31.86 | 33.80 | 31.35 | 32.86 | 1,015,249 | +1.72(+5.52%) |
Mar 05, 2021 | 31.52 | 32.03 | 29.05 | 31.14 | 1,392,300 | +0.06(+0.19%) |
Mar 04, 2021 | 35.80 | 35.96 | 30.22 | 31.08 | 2,277,374 | +0.59(+1.94%) |
Mar 03, 2021 | 32.10 | 32.22 | 30.32 | 30.49 | 1,555,297 | -1.63(-5.07%) |
Mar 02, 2021 | 32.04 | 32.33 | 31.64 | 32.12 | 858,988 | +0.18(+0.56%) |
Mar 01, 2021 | 31.31 | 32.27 | 30.91 | 31.94 | 981,923 | +1.17(+3.80%) |
Feb 26, 2021 | 31.39 | 31.80 | 29.87 | 30.77 | 806,000 | -0.83(-2.63%) |
Feb 25, 2021 | 32.50 | 33.14 | 31.31 | 31.60 | 697,543 | -0.64(-2.00%) |
Feb 24, 2021 | 30.84 | 33.11 | 30.45 | 32.24 | 916,330 | +1.80(+5.93%) |
Feb 23, 2021 | 30.35 | 30.84 | 29.27 | 30.44 | 693,747 | -0.77(-2.47%) |
Feb 22, 2021 | 31.33 | 32.69 | 31.11 | 31.21 | 971,853 | -0.54(-1.70%) |
Feb 19, 2021 | 31.75 | 32.36 | 31.15 | 31.75 | 944,700 | -0.06(-0.19%) |
Feb 18, 2021 | 32.00 | 32.63 | 31.36 | 31.81 | 591,617 | -0.35(-1.09%) |
Feb 17, 2021 | 32.07 | 32.65 | 31.80 | 32.16 | 670,555 | -0.11(-0.34%) |
Feb 16, 2021 | 32.76 | 32.85 | 31.73 | 32.27 | 733,307 | -0.62(-1.89%) |
Feb 12, 2021 | 34.26 | 34.85 | 31.88 | 32.89 | 1,420,100 | -1.52(-4.42%) |
Feb 11, 2021 | 33.80 | 35.19 | 33.61 | 34.41 | 1,009,585 | +0.67(+1.99%) |
Feb 10, 2021 | 35.25 | 35.40 | 33.72 | 33.74 | 1,495,424 | -2.52(-6.95%) |
Feb 09, 2021 | 35.80 | 37.09 | 35.20 | 36.26 | 536,918 | +0.49(+1.37%) |
Feb 08, 2021 | 35.93 | 35.96 | 34.81 | 35.77 | 1,251,567 | +0.03(+0.08%) |
Feb 05, 2021 | 36.15 | 36.27 | 34.77 | 35.74 | 747,900 | -0.26(-0.72%) |
Feb 04, 2021 | 38.67 | 38.67 | 35.80 | 36.00 | 903,516 | -1.93(-5.09%) |
Feb 03, 2021 | 38.59 | 38.62 | 37.21 | 37.93 | 945,412 | -0.83(-2.14%) |
Feb 02, 2021 | 41.15 | 41.20 | 36.15 | 38.76 | 1,565,530 | -1.39(-3.46%) |