Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.70 | 43.84 | 42.63 | 43.16 | 780,600 | -0.68(-1.55%) |
Apr 29, 2021 | 45.00 | 45.11 | 42.81 | 43.84 | 730,302 | -0.58(-1.31%) |
Apr 28, 2021 | 45.00 | 45.15 | 43.91 | 44.42 | 712,206 | -0.61(-1.34%) |
Apr 27, 2021 | 44.35 | 46.19 | 44.07 | 45.03 | 1,716,912 | +0.83(+1.88%) |
Apr 26, 2021 | 44.47 | 44.98 | 43.80 | 44.20 | 979,752 | +0.26(+0.59%) |
Apr 23, 2021 | 43.49 | 45.12 | 42.76 | 43.94 | 1,023,600 | +0.82(+1.90%) |
Apr 22, 2021 | 44.38 | 44.78 | 42.50 | 43.12 | 1,617,412 | -1.02(-2.31%) |
Apr 21, 2021 | 41.60 | 44.48 | 41.28 | 44.14 | 1,087,876 | +2.15(+5.11%) |
Apr 20, 2021 | 42.84 | 43.90 | 40.77 | 41.99 | 1,207,152 | -1.03(-2.39%) |
Apr 19, 2021 | 43.59 | 43.85 | 42.27 | 43.02 | 831,460 | -0.63(-1.44%) |
Apr 16, 2021 | 43.77 | 44.08 | 42.59 | 43.66 | 1,158,400 | -0.02(-0.06%) |
Apr 15, 2021 | 41.91 | 44.30 | 41.91 | 43.68 | 3,152,500 | +1.91(+4.59%) |
Apr 14, 2021 | 42.04 | 42.27 | 41.53 | 41.77 | 784,948 | -0.15(-0.36%) |
Apr 13, 2021 | 41.50 | 42.05 | 40.63 | 41.91 | 1,199,150 | +0.52(+1.27%) |
Apr 12, 2021 | 40.69 | 42.35 | 40.51 | 41.39 | 1,610,556 | +1.05(+2.59%) |
Apr 09, 2021 | 40.35 | 40.77 | 39.75 | 40.34 | 648,800 | -0.01(-0.01%) |
Apr 08, 2021 | 40.27 | 41.35 | 40.05 | 40.35 | 1,085,518 | +0.45(+1.14%) |
Apr 07, 2021 | 39.10 | 40.23 | 38.36 | 39.90 | 1,321,710 | +0.79(+2.01%) |
Apr 06, 2021 | 40.00 | 40.11 | 38.97 | 39.11 | 1,241,992 | -0.76(-1.91%) |
Apr 05, 2021 | 38.47 | 40.00 | 38.13 | 39.87 | 2,082,486 | +1.94(+5.11%) |
Apr 01, 2021 | 36.67 | 38.31 | 36.27 | 37.93 | 1,776,000 | +1.74(+4.82%) |
Mar 31, 2021 | 35.69 | 36.74 | 35.69 | 36.19 | 777,210 | +0.73(+2.07%) |
Mar 30, 2021 | 33.78 | 35.50 | 33.51 | 35.45 | 1,100,338 | +1.73(+5.13%) |
Mar 29, 2021 | 34.04 | 34.61 | 33.34 | 33.72 | 1,032,782 | -0.13(-0.40%) |
Mar 26, 2021 | 34.12 | 34.24 | 32.81 | 33.85 | 767,600 | +0.00(+0.01%) |
Mar 25, 2021 | 32.92 | 34.10 | 31.88 | 33.85 | 1,354,018 | +0.40(+1.20%) |
Mar 24, 2021 | 35.95 | 36.12 | 33.32 | 33.45 | 1,615,126 | -2.30(-6.43%) |
Mar 23, 2021 | 36.54 | 36.74 | 35.60 | 35.75 | 826,610 | -0.92(-2.52%) |
Mar 22, 2021 | 36.50 | 37.51 | 36.33 | 36.67 | 1,566,232 | +1.14(+3.22%) |
Mar 19, 2021 | 35.06 | 36.78 | 34.15 | 35.53 | 1,417,200 | +0.68(+1.95%) |
Mar 18, 2021 | 34.81 | 35.23 | 34.40 | 34.85 | 1,226,868 | -0.55(-1.54%) |
Mar 17, 2021 | 34.17 | 35.58 | 33.16 | 35.40 | 1,133,386 | +0.50(+1.43%) |
Mar 16, 2021 | 36.00 | 36.04 | 34.24 | 34.90 | 1,194,206 | -0.76(-2.13%) |
Mar 15, 2021 | 36.50 | 36.99 | 35.34 | 35.66 | 1,141,178 | -0.89(-2.45%) |
Mar 12, 2021 | 36.41 | 36.73 | 35.06 | 36.55 | 982,600 | -0.41(-1.11%) |
Mar 11, 2021 | 35.43 | 37.23 | 34.50 | 36.96 | 1,827,054 | +2.66(+7.76%) |
Mar 10, 2021 | 33.83 | 35.50 | 33.77 | 34.30 | 1,534,968 | +0.10(+0.29%) |
Mar 09, 2021 | 33.10 | 34.72 | 32.87 | 34.20 | 1,655,844 | +2.09(+6.49%) |
Mar 08, 2021 | 33.77 | 34.75 | 31.72 | 32.12 | 1,976,862 | -1.67(-4.94%) |
Mar 05, 2021 | 34.20 | 34.82 | 31.10 | 33.78 | 2,496,400 | -0.17(-0.49%) |
Mar 04, 2021 | 37.02 | 37.12 | 31.84 | 33.95 | 4,514,184 | -3.79(-10.04%) |
Mar 03, 2021 | 38.22 | 38.90 | 36.52 | 37.74 | 2,323,884 | -0.56(-1.48%) |
Mar 02, 2021 | 37.05 | 38.81 | 37.05 | 38.30 | 3,613,866 | +2.16(+5.96%) |
Mar 01, 2021 | 34.83 | 36.89 | 34.80 | 36.15 | 3,439,638 | +1.67(+4.84%) |
Feb 26, 2021 | 33.63 | 35.00 | 32.84 | 34.48 | 1,491,800 | +0.90(+2.68%) |
Feb 25, 2021 | 35.19 | 35.38 | 33.47 | 33.58 | 1,362,078 | -1.69(-4.78%) |
Feb 24, 2021 | 35.41 | 35.70 | 34.76 | 35.27 | 1,343,498 | +0.11(+0.31%) |
Feb 23, 2021 | 33.77 | 35.39 | 32.56 | 35.16 | 2,575,630 | -0.22(-0.62%) |
Feb 22, 2021 | 34.25 | 36.20 | 33.83 | 35.38 | 2,076,022 | +0.83(+2.39%) |
Feb 19, 2021 | 34.34 | 35.25 | 34.00 | 34.55 | 2,548,000 | +0.40(+1.17%) |
Feb 18, 2021 | 33.74 | 34.50 | 33.16 | 34.15 | 1,623,384 | -0.51(-1.46%) |
Feb 17, 2021 | 34.58 | 35.00 | 33.70 | 34.66 | 1,167,642 | -0.38(-1.07%) |
Feb 16, 2021 | 34.44 | 35.45 | 33.63 | 35.03 | 1,656,502 | +1.05(+3.07%) |
Feb 12, 2021 | 34.47 | 35.00 | 33.75 | 33.98 | 1,520,000 | +0.35(+1.04%) |
Feb 11, 2021 | 33.04 | 34.05 | 31.21 | 33.63 | 3,884,636 | -1.20(-3.44%) |
Feb 10, 2021 | 36.00 | 36.50 | 33.55 | 34.84 | 2,039,164 | +0.43(+1.25%) |
Feb 09, 2021 | 34.95 | 34.95 | 33.60 | 34.41 | 1,395,694 | -0.46(-1.32%) |
Feb 08, 2021 | 34.55 | 34.88 | 34.01 | 34.87 | 1,198,568 | +0.98(+2.89%) |
Feb 05, 2021 | 33.67 | 33.99 | 33.52 | 33.88 | 663,000 | +0.49(+1.47%) |
Feb 04, 2021 | 33.04 | 33.49 | 32.30 | 33.40 | 604,802 | +0.75(+2.30%) |
Feb 03, 2021 | 32.20 | 33.05 | 31.75 | 32.65 | 1,043,526 | +0.91(+2.87%) |
Feb 02, 2021 | 30.68 | 32.00 | 30.65 | 31.73 | 1,236,800 | +1.63(+5.43%) |