Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 40.33 | 41.65 | 40.20 | 40.54 | 395,700 | -0.72(-1.75%) |
Apr 29, 2021 | 41.36 | 42.53 | 39.61 | 41.26 | 463,936 | +1.08(+2.69%) |
Apr 28, 2021 | 38.88 | 40.68 | 38.69 | 40.18 | 434,091 | +1.60(+4.15%) |
Apr 27, 2021 | 38.00 | 39.50 | 36.72 | 38.58 | 492,132 | +2.12(+5.81%) |
Apr 26, 2021 | 33.25 | 37.00 | 33.25 | 36.46 | 465,572 | +2.81(+8.35%) |
Apr 23, 2021 | 33.23 | 34.38 | 32.52 | 33.65 | 230,900 | +0.44(+1.32%) |
Apr 22, 2021 | 34.71 | 34.98 | 33.11 | 33.21 | 401,034 | -1.35(-3.91%) |
Apr 21, 2021 | 33.01 | 35.10 | 32.95 | 34.56 | 267,727 | +0.55(+1.62%) |
Apr 20, 2021 | 35.50 | 35.96 | 32.85 | 34.01 | 475,930 | -1.89(-5.26%) |
Apr 19, 2021 | 34.82 | 36.31 | 34.66 | 35.90 | 299,660 | +1.20(+3.46%) |
Apr 16, 2021 | 36.08 | 36.40 | 34.70 | 34.70 | 176,900 | -1.21(-3.37%) |
Apr 15, 2021 | 36.56 | 36.85 | 35.13 | 35.91 | 240,589 | -0.65(-1.78%) |
Apr 14, 2021 | 35.43 | 38.55 | 35.15 | 36.56 | 639,507 | +2.00(+5.79%) |
Apr 13, 2021 | 34.16 | 34.64 | 33.03 | 34.56 | 246,426 | +0.86(+2.55%) |
Apr 12, 2021 | 34.80 | 35.50 | 33.24 | 33.70 | 372,643 | -0.29(-0.85%) |
Apr 09, 2021 | 35.75 | 36.26 | 33.67 | 33.99 | 312,600 | -1.73(-4.84%) |
Apr 08, 2021 | 36.00 | 36.00 | 34.22 | 35.72 | 395,084 | -0.22(-0.61%) |
Apr 07, 2021 | 34.31 | 36.41 | 33.92 | 35.94 | 600,707 | +2.03(+5.99%) |
Apr 06, 2021 | 33.54 | 35.55 | 33.08 | 33.91 | 519,720 | +0.88(+2.66%) |
Apr 05, 2021 | 33.00 | 34.50 | 31.85 | 33.03 | 698,002 | +0.48(+1.47%) |
Apr 01, 2021 | 30.89 | 32.85 | 30.18 | 32.55 | 492,400 | +2.49(+8.28%) |
Mar 31, 2021 | 29.53 | 30.69 | 29.33 | 30.06 | 455,968 | +0.46(+1.55%) |
Mar 30, 2021 | 29.25 | 29.74 | 28.31 | 29.60 | 250,066 | -0.30(-1.00%) |
Mar 29, 2021 | 29.76 | 30.62 | 28.88 | 29.90 | 556,383 | -0.07(-0.23%) |
Mar 26, 2021 | 30.10 | 31.28 | 29.14 | 29.97 | 704,800 | +1.09(+3.77%) |
Mar 25, 2021 | 27.54 | 29.00 | 26.51 | 28.88 | 775,275 | -0.01(-0.03%) |
Mar 24, 2021 | 30.71 | 31.03 | 28.88 | 28.89 | 770,428 | -0.54(-1.83%) |
Mar 23, 2021 | 31.25 | 31.62 | 29.08 | 29.43 | 873,968 | -3.15(-9.67%) |
Mar 22, 2021 | 33.82 | 34.29 | 32.38 | 32.58 | 536,470 | -1.85(-5.37%) |
Mar 19, 2021 | 33.48 | 35.61 | 32.27 | 34.43 | 1,082,500 | +1.44(+4.36%) |
Mar 18, 2021 | 37.84 | 38.14 | 32.68 | 32.99 | 1,075,346 | -5.41(-14.09%) |
Mar 17, 2021 | 38.80 | 39.55 | 36.96 | 38.40 | 484,858 | -0.80(-2.04%) |
Mar 16, 2021 | 41.13 | 41.56 | 38.43 | 39.20 | 554,862 | -3.00(-7.11%) |
Mar 15, 2021 | 42.50 | 43.98 | 40.98 | 42.20 | 548,986 | -0.17(-0.40%) |
Mar 12, 2021 | 41.00 | 42.69 | 40.21 | 42.37 | 867,900 | +1.73(+4.26%) |
Mar 11, 2021 | 36.15 | 40.95 | 35.99 | 40.64 | 1,606,978 | +4.70(+13.08%) |
Mar 10, 2021 | 35.06 | 36.85 | 34.42 | 35.94 | 740,139 | +1.28(+3.69%) |
Mar 09, 2021 | 34.46 | 34.91 | 32.76 | 34.66 | 459,242 | -0.06(-0.17%) |
Mar 08, 2021 | 35.80 | 37.13 | 33.62 | 34.72 | 857,815 | +0.48(+1.40%) |
Mar 05, 2021 | 35.80 | 37.50 | 32.55 | 34.24 | 930,800 | +0.13(+0.38%) |
Mar 04, 2021 | 34.35 | 36.49 | 32.50 | 34.11 | 1,139,734 | +0.68(+2.03%) |
Mar 03, 2021 | 32.30 | 34.82 | 32.10 | 33.43 | 783,378 | +1.53(+4.80%) |
Mar 02, 2021 | 32.99 | 33.66 | 31.58 | 31.90 | 388,196 | -1.37(-4.12%) |
Mar 01, 2021 | 33.80 | 34.68 | 32.49 | 33.27 | 460,748 | +0.68(+2.09%) |
Feb 26, 2021 | 32.93 | 33.99 | 31.36 | 32.59 | 445,800 | -0.87(-2.60%) |
Feb 25, 2021 | 35.80 | 36.29 | 33.02 | 33.46 | 568,392 | -1.53(-4.37%) |
Feb 24, 2021 | 36.00 | 36.39 | 33.85 | 34.99 | 998,562 | -1.93(-5.23%) |
Feb 23, 2021 | 35.97 | 38.15 | 32.50 | 36.92 | 741,224 | +0.63(+1.74%) |
Feb 22, 2021 | 36.00 | 37.71 | 36.00 | 36.29 | 416,212 | +1.23(+3.51%) |
Feb 19, 2021 | 35.71 | 36.08 | 34.59 | 35.06 | 307,400 | +0.02(+0.06%) |
Feb 18, 2021 | 38.00 | 38.43 | 34.21 | 35.04 | 541,390 | -3.17(-8.30%) |
Feb 17, 2021 | 38.24 | 39.42 | 36.91 | 38.21 | 476,245 | +0.28(+0.74%) |
Feb 16, 2021 | 37.18 | 38.26 | 36.41 | 37.93 | 683,380 | +3.89(+11.43%) |
Feb 12, 2021 | 31.70 | 34.53 | 31.40 | 34.04 | 459,200 | +2.02(+6.31%) |
Feb 11, 2021 | 34.03 | 34.40 | 31.80 | 32.02 | 360,374 | -1.76(-5.21%) |
Feb 10, 2021 | 32.91 | 34.25 | 32.04 | 33.78 | 484,906 | +0.53(+1.59%) |
Feb 09, 2021 | 31.98 | 33.50 | 30.40 | 33.25 | 550,329 | +0.71(+2.18%) |
Feb 08, 2021 | 30.83 | 32.78 | 30.57 | 32.54 | 447,741 | +2.64(+8.83%) |
Feb 05, 2021 | 28.23 | 30.20 | 27.80 | 29.90 | 481,500 | +2.38(+8.65%) |
Feb 04, 2021 | 28.29 | 28.36 | 27.41 | 27.52 | 449,889 | -0.06(-0.22%) |
Feb 03, 2021 | 25.75 | 27.77 | 25.71 | 27.58 | 466,281 | +2.28(+9.01%) |
Feb 02, 2021 | 25.90 | 26.66 | 24.81 | 25.30 | 379,873 | +1.32(+5.50%) |