Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.73 | 38.54 | 35.97 | 36.30 | 19,704,130 | -3.35(-8.46%) |
Apr 29, 2021 | 40.53 | 40.55 | 37.86 | 39.66 | 15,040,191 | +0.88(+2.26%) |
Apr 28, 2021 | 40.02 | 40.03 | 38.67 | 38.78 | 12,936,818 | -1.89(-4.64%) |
Apr 27, 2021 | 42.09 | 42.22 | 40.30 | 40.67 | 12,746,800 | -0.86(-2.06%) |
Apr 26, 2021 | 39.44 | 41.77 | 39.35 | 41.53 | 13,731,197 | +2.03(+5.13%) |
Apr 23, 2021 | 37.70 | 39.91 | 37.68 | 39.50 | 13,469,710 | +2.13(+5.71%) |
Apr 22, 2021 | 39.72 | 39.95 | 36.67 | 37.37 | 21,276,748 | -2.73(-6.80%) |
Apr 21, 2021 | 37.32 | 40.11 | 36.74 | 40.09 | 15,373,773 | +2.99(+8.06%) |
Apr 20, 2021 | 38.38 | 38.89 | 36.44 | 37.10 | 14,099,112 | -1.86(-4.77%) |
Apr 19, 2021 | 41.10 | 41.61 | 37.63 | 38.96 | 20,583,280 | -3.10(-7.37%) |
Apr 16, 2021 | 42.81 | 42.94 | 41.79 | 42.06 | 11,197,094 | -0.71(-1.66%) |
Apr 15, 2021 | 41.67 | 42.95 | 40.95 | 42.77 | 13,850,841 | +2.16(+5.33%) |
Apr 14, 2021 | 41.71 | 42.77 | 39.97 | 40.60 | 13,035,114 | -1.40(-3.33%) |
Apr 13, 2021 | 43.29 | 43.42 | 40.90 | 42.00 | 14,274,637 | -0.39(-0.93%) |
Apr 12, 2021 | 43.01 | 43.08 | 41.12 | 42.39 | 15,140,429 | -1.37(-3.12%) |
Apr 09, 2021 | 43.12 | 43.78 | 42.43 | 43.76 | 10,924,897 | -0.30(-0.69%) |
Apr 08, 2021 | 44.03 | 44.27 | 42.90 | 44.07 | 13,137,366 | +1.39(+3.25%) |
Apr 07, 2021 | 43.28 | 43.29 | 41.66 | 42.68 | 12,599,840 | +0.00(+0.00%) |
Apr 06, 2021 | 43.41 | 44.24 | 41.39 | 42.68 | 18,227,100 | -1.59(-3.60%) |
Apr 05, 2021 | 43.81 | 44.57 | 42.22 | 44.27 | 26,842,826 | +2.55(+6.11%) |
Apr 01, 2021 | 39.40 | 41.75 | 39.40 | 41.72 | 28,251,924 | +4.13(+10.99%) |
Mar 31, 2021 | 35.84 | 38.35 | 35.76 | 37.59 | 25,737,106 | +2.65(+7.57%) |
Mar 30, 2021 | 34.55 | 35.20 | 33.73 | 34.95 | 18,186,858 | -0.27(-0.75%) |
Mar 29, 2021 | 35.79 | 36.31 | 33.94 | 35.21 | 28,859,674 | -1.87(-5.04%) |
Mar 26, 2021 | 32.28 | 37.13 | 32.18 | 37.08 | 36,255,932 | +4.80(+14.87%) |
Mar 25, 2021 | 30.43 | 32.64 | 29.61 | 32.28 | 30,751,372 | +0.22(+0.67%) |
Mar 24, 2021 | 35.05 | 35.55 | 32.02 | 32.06 | 26,582,338 | -1.42(-4.23%) |
Mar 23, 2021 | 36.77 | 36.89 | 32.97 | 33.48 | 27,353,046 | -2.91(-7.99%) |
Mar 22, 2021 | 35.34 | 37.57 | 35.03 | 36.39 | 24,137,864 | +2.21(+6.47%) |
Mar 19, 2021 | 33.45 | 35.06 | 31.84 | 34.17 | 20,962,592 | +1.02(+3.08%) |
Mar 18, 2021 | 36.15 | 36.31 | 32.90 | 33.15 | 26,234,462 | -4.63(-12.26%) |
Mar 17, 2021 | 34.69 | 38.50 | 33.94 | 37.78 | 22,074,266 | +1.42(+3.89%) |
Mar 16, 2021 | 36.22 | 37.95 | 35.63 | 36.37 | 27,842,980 | +1.39(+3.96%) |
Mar 15, 2021 | 33.24 | 35.04 | 32.63 | 34.98 | 15,657,553 | +2.11(+6.43%) |
Mar 12, 2021 | 31.98 | 33.03 | 31.32 | 32.87 | 17,335,126 | -1.03(-3.05%) |
Mar 11, 2021 | 32.75 | 34.46 | 32.31 | 33.90 | 19,270,356 | +3.69(+12.21%) |
Mar 10, 2021 | 33.62 | 33.62 | 30.11 | 30.21 | 20,217,664 | -1.70(-5.33%) |
Mar 09, 2021 | 29.84 | 32.53 | 29.50 | 31.91 | 20,216,762 | +4.85(+17.91%) |
Mar 08, 2021 | 32.17 | 32.38 | 27.04 | 27.06 | 29,099,050 | -5.14(-15.97%) |
Mar 05, 2021 | 31.69 | 32.41 | 27.27 | 32.21 | 31,467,632 | +2.72(+9.24%) |
Mar 04, 2021 | 34.25 | 34.61 | 27.97 | 29.48 | 34,710,008 | -4.95(-14.37%) |
Mar 03, 2021 | 38.25 | 38.34 | 34.24 | 34.43 | 21,976,744 | -3.48(-9.18%) |
Mar 02, 2021 | 42.23 | 42.28 | 37.81 | 37.91 | 19,978,260 | -3.94(-9.42%) |
Mar 01, 2021 | 39.92 | 41.85 | 38.89 | 41.85 | 24,933,636 | +3.78(+9.94%) |
Feb 26, 2021 | 37.31 | 39.04 | 35.21 | 38.07 | 30,034,664 | +2.45(+6.88%) |
Feb 25, 2021 | 41.37 | 42.30 | 35.11 | 35.62 | 36,214,076 | -7.40(-17.21%) |
Feb 24, 2021 | 38.34 | 43.11 | 37.44 | 43.02 | 18,206,610 | +3.70(+9.42%) |
Feb 23, 2021 | 37.86 | 40.07 | 34.49 | 39.32 | 27,456,970 | -0.81(-2.03%) |
Feb 22, 2021 | 43.27 | 44.19 | 39.51 | 40.13 | 22,722,440 | -4.91(-10.90%) |
Feb 19, 2021 | 43.90 | 45.75 | 43.49 | 45.04 | 23,999,056 | +3.06(+7.29%) |
Feb 18, 2021 | 41.50 | 42.55 | 40.34 | 41.98 | 15,860,059 | -1.30(-3.01%) |
Feb 17, 2021 | 44.35 | 44.98 | 41.44 | 43.28 | 19,679,088 | -2.53(-5.52%) |
Feb 16, 2021 | 46.55 | 47.06 | 45.05 | 45.81 | 14,576,139 | +0.80(+1.77%) |
Feb 12, 2021 | 42.77 | 45.25 | 42.29 | 45.01 | 16,108,683 | +1.58(+3.64%) |
Feb 11, 2021 | 40.21 | 43.43 | 40.21 | 43.43 | 21,070,984 | +4.10(+10.42%) |
Feb 10, 2021 | 39.99 | 40.63 | 37.74 | 39.33 | 15,683,643 | +0.37(+0.95%) |
Feb 09, 2021 | 38.98 | 39.87 | 38.40 | 38.96 | 8,802,455 | -0.50(-1.27%) |
Feb 08, 2021 | 36.84 | 39.47 | 36.82 | 39.47 | 17,516,732 | +3.35(+9.29%) |
Feb 05, 2021 | 37.70 | 37.70 | 35.98 | 36.11 | 8,379,993 | -0.80(-2.17%) |
Feb 04, 2021 | 35.73 | 36.98 | 34.94 | 36.92 | 8,508,926 | +0.89(+2.47%) |
Feb 03, 2021 | 38.81 | 39.14 | 35.96 | 36.03 | 14,345,056 | -2.38(-6.19%) |
Feb 02, 2021 | 38.48 | 38.51 | 36.85 | 38.40 | 10,936,638 | +1.67(+4.55%) |