Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.49 | 34.57 | 32.32 | 33.19 | 1,526,900 | -1.76(-5.04%) |
Apr 29, 2021 | 34.20 | 36.05 | 33.51 | 34.95 | 1,424,028 | +1.15(+3.40%) |
Apr 28, 2021 | 42.50 | 42.53 | 33.70 | 33.80 | 4,401,273 | -8.89(-20.82%) |
Apr 27, 2021 | 43.45 | 43.49 | 41.89 | 42.69 | 272,939 | -0.20(-0.47%) |
Apr 26, 2021 | 41.93 | 43.03 | 40.81 | 42.89 | 340,428 | +1.69(+4.10%) |
Apr 23, 2021 | 40.68 | 41.29 | 39.47 | 41.20 | 351,400 | +0.77(+1.90%) |
Apr 22, 2021 | 40.50 | 41.73 | 38.91 | 40.43 | 411,385 | -0.05(-0.12%) |
Apr 21, 2021 | 38.00 | 40.89 | 37.32 | 40.48 | 574,879 | +2.16(+5.64%) |
Apr 20, 2021 | 39.36 | 40.88 | 37.03 | 38.32 | 548,742 | -1.03(-2.62%) |
Apr 19, 2021 | 39.93 | 40.71 | 38.23 | 39.35 | 369,432 | -0.97(-2.41%) |
Apr 16, 2021 | 40.00 | 40.85 | 39.27 | 40.32 | 317,200 | +1.23(+3.15%) |
Apr 15, 2021 | 39.94 | 40.63 | 38.52 | 39.09 | 319,783 | -0.70(-1.76%) |
Apr 14, 2021 | 37.52 | 40.22 | 37.41 | 39.79 | 656,338 | +2.20(+5.85%) |
Apr 13, 2021 | 39.27 | 39.96 | 35.83 | 37.59 | 787,014 | -1.66(-4.23%) |
Apr 12, 2021 | 42.31 | 42.88 | 38.72 | 39.25 | 969,975 | -3.42(-8.01%) |
Apr 09, 2021 | 45.26 | 45.63 | 42.52 | 42.67 | 645,500 | -2.35(-5.22%) |
Apr 08, 2021 | 45.63 | 45.63 | 44.14 | 45.02 | 465,263 | -0.27(-0.60%) |
Apr 07, 2021 | 47.11 | 47.11 | 45.01 | 45.29 | 330,327 | -2.15(-4.53%) |
Apr 06, 2021 | 47.21 | 48.81 | 46.26 | 47.44 | 420,832 | +0.42(+0.89%) |
Apr 05, 2021 | 47.81 | 47.81 | 45.75 | 47.02 | 235,910 | +0.18(+0.38%) |
Apr 01, 2021 | 46.23 | 47.41 | 45.26 | 46.84 | 340,800 | +0.96(+2.09%) |
Mar 31, 2021 | 44.29 | 46.34 | 44.04 | 45.88 | 417,442 | +1.95(+4.44%) |
Mar 30, 2021 | 41.83 | 44.17 | 41.02 | 43.93 | 537,694 | +2.65(+6.42%) |
Mar 29, 2021 | 42.65 | 42.69 | 41.00 | 41.28 | 205,750 | -1.75(-4.07%) |
Mar 26, 2021 | 45.88 | 45.90 | 41.22 | 43.03 | 313,200 | -2.44(-5.37%) |
Mar 25, 2021 | 42.81 | 46.13 | 42.02 | 45.47 | 682,581 | +0.88(+1.97%) |
Mar 24, 2021 | 49.40 | 49.40 | 44.36 | 44.59 | 403,683 | -4.23(-8.66%) |
Mar 23, 2021 | 48.97 | 49.96 | 48.07 | 48.82 | 420,580 | -0.64(-1.29%) |
Mar 22, 2021 | 48.62 | 50.88 | 48.34 | 49.46 | 280,215 | +1.08(+2.23%) |
Mar 19, 2021 | 46.43 | 49.22 | 46.43 | 48.38 | 1,298,300 | +1.91(+4.11%) |
Mar 18, 2021 | 48.70 | 49.17 | 46.27 | 46.47 | 360,626 | -3.07(-6.20%) |
Mar 17, 2021 | 47.14 | 49.65 | 46.23 | 49.54 | 331,104 | +2.24(+4.74%) |
Mar 16, 2021 | 47.94 | 48.97 | 46.09 | 47.30 | 333,274 | -0.34(-0.71%) |
Mar 15, 2021 | 47.68 | 48.24 | 45.87 | 47.64 | 260,442 | +0.07(+0.15%) |
Mar 12, 2021 | 46.82 | 48.24 | 45.51 | 47.57 | 698,800 | +0.38(+0.81%) |
Mar 11, 2021 | 47.38 | 47.65 | 46.53 | 47.19 | 514,992 | +0.24(+0.51%) |
Mar 10, 2021 | 46.71 | 47.65 | 44.76 | 46.95 | 474,424 | +0.81(+1.76%) |
Mar 09, 2021 | 44.58 | 47.35 | 44.58 | 46.14 | 589,188 | +2.58(+5.92%) |
Mar 08, 2021 | 45.81 | 46.76 | 43.34 | 43.56 | 652,658 | -1.94(-4.26%) |
Mar 05, 2021 | 43.49 | 45.58 | 40.29 | 45.50 | 606,000 | +3.05(+7.18%) |
Mar 04, 2021 | 41.43 | 44.47 | 40.77 | 42.45 | 1,118,439 | +0.71(+1.70%) |
Mar 03, 2021 | 44.08 | 44.89 | 40.80 | 41.74 | 541,893 | -2.72(-6.12%) |
Mar 02, 2021 | 45.72 | 46.27 | 44.31 | 44.46 | 332,557 | -1.53(-3.33%) |
Mar 01, 2021 | 46.40 | 47.02 | 45.13 | 45.99 | 240,726 | +0.31(+0.68%) |
Feb 26, 2021 | 45.69 | 46.78 | 43.76 | 45.68 | 427,000 | +0.51(+1.13%) |
Feb 25, 2021 | 46.01 | 47.17 | 42.77 | 45.17 | 591,132 | -2.21(-4.66%) |
Feb 24, 2021 | 44.16 | 47.55 | 43.56 | 47.38 | 626,099 | +3.18(+7.19%) |
Feb 23, 2021 | 43.70 | 44.96 | 41.46 | 44.20 | 521,297 | -0.20(-0.45%) |
Feb 22, 2021 | 44.32 | 45.07 | 43.40 | 44.40 | 571,416 | -0.34(-0.76%) |
Feb 19, 2021 | 44.78 | 45.84 | 44.50 | 44.74 | 476,300 | +0.20(+0.45%) |
Feb 18, 2021 | 46.50 | 47.15 | 44.32 | 44.54 | 364,915 | -2.37(-5.05%) |
Feb 17, 2021 | 46.53 | 48.46 | 45.65 | 46.91 | 459,207 | -0.88(-1.84%) |
Feb 16, 2021 | 50.06 | 50.35 | 47.02 | 47.79 | 373,163 | -1.99(-4.00%) |
Feb 12, 2021 | 50.97 | 50.97 | 48.94 | 49.78 | 341,800 | -0.43(-0.86%) |
Feb 11, 2021 | 52.58 | 52.59 | 48.82 | 50.21 | 417,266 | -2.37(-4.51%) |
Feb 10, 2021 | 54.39 | 54.96 | 51.01 | 52.58 | 457,912 | -1.71(-3.15%) |
Feb 09, 2021 | 54.90 | 55.68 | 52.66 | 54.29 | 361,753 | -0.14(-0.26%) |
Feb 08, 2021 | 53.58 | 56.01 | 51.69 | 54.43 | 564,813 | +1.20(+2.25%) |
Feb 05, 2021 | 49.97 | 56.18 | 49.25 | 53.23 | 2,615,900 | +4.00(+8.13%) |
Feb 04, 2021 | 48.88 | 52.40 | 48.27 | 49.23 | 4,017,798 | +2.52(+5.39%) |
Feb 03, 2021 | 46.42 | 48.20 | 45.24 | 46.71 | 329,048 | +0.58(+1.26%) |
Feb 02, 2021 | 43.65 | 47.18 | 42.50 | 46.13 | 572,527 | +1.33(+2.97%) |