Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.58 | 37.96 | 36.95 | 37.49 | 1,060,300 | -0.21(-0.56%) |
Apr 29, 2021 | 39.00 | 39.23 | 37.26 | 37.70 | 1,469,607 | -1.12(-2.89%) |
Apr 28, 2021 | 38.64 | 39.28 | 38.29 | 38.82 | 749,060 | -0.02(-0.05%) |
Apr 27, 2021 | 37.89 | 39.11 | 37.60 | 38.84 | 1,059,465 | +0.99(+2.62%) |
Apr 26, 2021 | 39.50 | 39.83 | 37.15 | 37.85 | 1,642,211 | -1.63(-4.13%) |
Apr 23, 2021 | 38.92 | 39.80 | 38.44 | 39.48 | 845,700 | +0.51(+1.31%) |
Apr 22, 2021 | 39.15 | 39.83 | 38.60 | 38.97 | 809,781 | +0.25(+0.65%) |
Apr 21, 2021 | 37.92 | 38.91 | 37.40 | 38.72 | 793,025 | +0.91(+2.41%) |
Apr 20, 2021 | 39.65 | 39.65 | 36.95 | 37.81 | 1,346,417 | -1.92(-4.83%) |
Apr 19, 2021 | 40.17 | 40.42 | 39.18 | 39.73 | 1,173,268 | -0.78(-1.93%) |
Apr 16, 2021 | 39.90 | 40.60 | 39.34 | 40.51 | 1,178,700 | +0.68(+1.71%) |
Apr 15, 2021 | 39.95 | 41.08 | 39.20 | 39.83 | 2,262,933 | +1.06(+2.73%) |
Apr 14, 2021 | 38.73 | 39.98 | 38.69 | 38.77 | 1,228,581 | +0.06(+0.15%) |
Apr 13, 2021 | 39.71 | 39.79 | 37.88 | 38.71 | 1,395,465 | -1.14(-2.86%) |
Apr 12, 2021 | 38.65 | 39.85 | 38.58 | 39.85 | 1,578,864 | +1.15(+2.97%) |
Apr 09, 2021 | 37.55 | 40.08 | 37.18 | 38.70 | 2,570,500 | +1.39(+3.73%) |
Apr 08, 2021 | 37.79 | 37.79 | 36.33 | 37.31 | 1,359,356 | -0.40(-1.06%) |
Apr 07, 2021 | 37.14 | 37.99 | 36.38 | 37.71 | 2,451,213 | +2.54(+7.22%) |
Apr 06, 2021 | 34.42 | 35.99 | 34.42 | 35.17 | 968,519 | +0.53(+1.53%) |
Apr 05, 2021 | 34.75 | 35.05 | 33.22 | 34.64 | 1,474,047 | +0.18(+0.52%) |
Apr 01, 2021 | 34.66 | 35.00 | 33.84 | 34.46 | 838,600 | +0.15(+0.44%) |
Mar 31, 2021 | 34.77 | 35.37 | 34.30 | 34.31 | 1,665,918 | -0.70(-2.00%) |
Mar 30, 2021 | 33.18 | 35.27 | 33.06 | 35.01 | 1,364,186 | +1.87(+5.64%) |
Mar 29, 2021 | 33.09 | 33.96 | 32.88 | 33.14 | 1,296,951 | -0.42(-1.25%) |
Mar 26, 2021 | 33.39 | 34.17 | 32.70 | 33.56 | 1,026,500 | +0.70(+2.13%) |
Mar 25, 2021 | 30.47 | 33.05 | 30.24 | 32.86 | 1,214,347 | +1.63(+5.22%) |
Mar 24, 2021 | 32.23 | 33.26 | 31.12 | 31.23 | 1,424,061 | -0.55(-1.73%) |
Mar 23, 2021 | 33.89 | 34.37 | 31.51 | 31.78 | 1,725,463 | -2.35(-6.89%) |
Mar 22, 2021 | 35.82 | 35.91 | 33.82 | 34.13 | 1,439,671 | -1.77(-4.93%) |
Mar 19, 2021 | 35.75 | 35.99 | 34.61 | 35.90 | 2,365,000 | +0.10(+0.28%) |
Mar 18, 2021 | 36.89 | 37.88 | 35.55 | 35.80 | 1,502,664 | -1.08(-2.93%) |
Mar 17, 2021 | 36.01 | 37.09 | 35.61 | 36.88 | 1,207,884 | +0.71(+1.96%) |
Mar 16, 2021 | 36.00 | 36.55 | 35.08 | 36.17 | 1,558,702 | -0.02(-0.06%) |
Mar 15, 2021 | 34.20 | 36.34 | 34.11 | 36.19 | 1,931,929 | +1.99(+5.82%) |
Mar 12, 2021 | 33.04 | 34.27 | 32.95 | 34.20 | 1,228,200 | +1.10(+3.32%) |
Mar 11, 2021 | 33.41 | 33.66 | 32.61 | 33.10 | 1,063,349 | -0.17(-0.51%) |
Mar 10, 2021 | 32.33 | 33.96 | 32.02 | 33.27 | 1,309,920 | +1.04(+3.23%) |
Mar 09, 2021 | 32.46 | 33.69 | 32.11 | 32.23 | 1,745,320 | -0.09(-0.28%) |
Mar 08, 2021 | 30.00 | 32.86 | 29.90 | 32.32 | 2,950,082 | +2.62(+8.82%) |
Mar 05, 2021 | 28.24 | 29.96 | 28.07 | 29.70 | 1,917,300 | +1.84(+6.60%) |
Mar 04, 2021 | 27.90 | 29.25 | 27.23 | 27.86 | 1,831,877 | +0.21(+0.76%) |
Mar 03, 2021 | 27.63 | 28.67 | 26.82 | 27.65 | 1,826,754 | +0.50(+1.84%) |
Mar 02, 2021 | 26.77 | 28.38 | 26.09 | 27.15 | 2,375,753 | -0.47(-1.70%) |
Mar 01, 2021 | 28.11 | 28.43 | 27.33 | 27.62 | 1,299,018 | +0.25(+0.91%) |
Feb 26, 2021 | 27.51 | 27.78 | 26.27 | 27.37 | 1,489,200 | -0.11(-0.40%) |
Feb 25, 2021 | 28.60 | 28.69 | 27.30 | 27.48 | 1,178,826 | -0.95(-3.34%) |
Feb 24, 2021 | 27.04 | 28.46 | 26.87 | 28.43 | 1,488,876 | +1.74(+6.52%) |
Feb 23, 2021 | 26.85 | 27.15 | 25.42 | 26.69 | 1,098,437 | -0.40(-1.48%) |
Feb 22, 2021 | 27.00 | 28.00 | 26.83 | 27.09 | 1,331,531 | +0.17(+0.63%) |
Feb 19, 2021 | 26.27 | 27.04 | 25.99 | 26.92 | 1,191,400 | +0.61(+2.32%) |
Feb 18, 2021 | 26.43 | 26.46 | 25.39 | 26.31 | 1,005,580 | -0.03(-0.11%) |
Feb 17, 2021 | 25.54 | 26.53 | 25.08 | 26.34 | 1,700,370 | +0.42(+1.62%) |
Feb 16, 2021 | 25.19 | 25.93 | 24.75 | 25.92 | 1,052,417 | +0.82(+3.27%) |
Feb 12, 2021 | 25.39 | 25.43 | 24.73 | 25.10 | 607,800 | -0.51(-1.99%) |
Feb 11, 2021 | 24.78 | 25.94 | 24.55 | 25.61 | 1,595,362 | +0.93(+3.77%) |
Feb 10, 2021 | 24.85 | 25.03 | 24.18 | 24.68 | 765,243 | +0.02(+0.08%) |
Feb 09, 2021 | 25.41 | 25.41 | 24.62 | 24.66 | 965,934 | -0.84(-3.29%) |
Feb 08, 2021 | 26.28 | 26.67 | 25.38 | 25.50 | 1,501,466 | -0.54(-2.07%) |
Feb 05, 2021 | 25.95 | 26.30 | 25.34 | 26.04 | 814,700 | +0.24(+0.93%) |
Feb 04, 2021 | 24.78 | 25.80 | 24.66 | 25.80 | 1,083,806 | +1.14(+4.62%) |
Feb 03, 2021 | 23.91 | 24.89 | 23.77 | 24.66 | 1,141,795 | +1.05(+4.45%) |
Feb 02, 2021 | 23.28 | 23.85 | 22.77 | 23.61 | 1,380,098 | +0.60(+2.61%) |