Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 36.91 | 38.31 | 36.27 | 37.01 | 734,100 | -0.36(-0.96%) |
Apr 29, 2021 | 39.24 | 39.24 | 37.02 | 37.37 | 1,002,524 | -1.55(-3.98%) |
Apr 28, 2021 | 38.63 | 39.36 | 38.00 | 38.92 | 649,787 | -0.23(-0.59%) |
Apr 27, 2021 | 39.17 | 39.37 | 37.62 | 39.15 | 941,241 | +0.07(+0.18%) |
Apr 26, 2021 | 36.98 | 39.51 | 36.21 | 39.08 | 1,222,387 | +2.17(+5.88%) |
Apr 23, 2021 | 35.86 | 37.44 | 35.69 | 36.91 | 859,400 | +0.62(+1.71%) |
Apr 22, 2021 | 36.18 | 37.22 | 34.74 | 36.29 | 1,083,485 | +0.43(+1.20%) |
Apr 21, 2021 | 33.99 | 35.87 | 33.27 | 35.86 | 1,376,613 | +1.39(+4.03%) |
Apr 20, 2021 | 33.68 | 35.18 | 32.83 | 34.47 | 1,332,099 | +0.30(+0.88%) |
Apr 19, 2021 | 33.71 | 35.48 | 33.00 | 34.17 | 1,870,287 | -0.50(-1.44%) |
Apr 16, 2021 | 38.27 | 39.22 | 33.58 | 34.67 | 6,787,300 | -6.31(-15.40%) |
Apr 15, 2021 | 42.04 | 43.43 | 40.73 | 40.98 | 903,507 | -0.55(-1.32%) |
Apr 14, 2021 | 41.98 | 43.41 | 41.21 | 41.53 | 1,374,533 | -0.13(-0.31%) |
Apr 13, 2021 | 39.13 | 42.05 | 39.12 | 41.66 | 1,464,379 | +2.15(+5.44%) |
Apr 12, 2021 | 40.69 | 40.69 | 38.25 | 39.51 | 1,095,375 | +0.05(+0.13%) |
Apr 09, 2021 | 40.11 | 40.35 | 38.76 | 39.46 | 1,006,300 | -1.30(-3.19%) |
Apr 08, 2021 | 41.43 | 42.40 | 40.59 | 40.76 | 1,030,366 | +0.36(+0.89%) |
Apr 07, 2021 | 42.17 | 42.28 | 40.21 | 40.40 | 1,031,645 | -2.24(-5.25%) |
Apr 06, 2021 | 42.39 | 44.14 | 41.50 | 42.64 | 1,357,884 | -0.22(-0.51%) |
Apr 05, 2021 | 44.51 | 45.43 | 42.58 | 42.86 | 933,364 | +0.03(+0.07%) |
Apr 01, 2021 | 43.08 | 45.59 | 42.62 | 42.83 | 1,742,500 | +0.83(+1.98%) |
Mar 31, 2021 | 41.39 | 43.16 | 41.05 | 42.00 | 2,040,444 | +1.50(+3.70%) |
Mar 30, 2021 | 39.16 | 41.39 | 37.14 | 40.50 | 1,447,510 | +0.79(+1.99%) |
Mar 29, 2021 | 40.28 | 41.46 | 38.87 | 39.71 | 1,324,664 | -0.77(-1.90%) |
Mar 26, 2021 | 42.12 | 42.40 | 38.12 | 40.48 | 1,816,300 | -1.70(-4.03%) |
Mar 25, 2021 | 39.31 | 42.39 | 37.38 | 42.18 | 2,255,338 | +1.19(+2.90%) |
Mar 24, 2021 | 46.17 | 46.70 | 40.80 | 40.99 | 1,990,975 | -5.09(-11.05%) |
Mar 23, 2021 | 47.81 | 48.43 | 45.53 | 46.08 | 1,810,178 | -2.40(-4.95%) |
Mar 22, 2021 | 45.91 | 49.17 | 45.33 | 48.48 | 1,820,549 | +3.48(+7.73%) |
Mar 19, 2021 | 43.50 | 45.25 | 43.28 | 45.00 | 2,186,800 | +1.75(+4.05%) |
Mar 18, 2021 | 45.67 | 45.89 | 43.15 | 43.25 | 1,364,379 | -3.32(-7.13%) |
Mar 17, 2021 | 44.19 | 47.88 | 43.27 | 46.57 | 1,247,231 | +0.90(+1.97%) |
Mar 16, 2021 | 48.60 | 48.65 | 43.94 | 45.67 | 1,697,386 | -2.30(-4.79%) |
Mar 15, 2021 | 46.31 | 48.54 | 45.81 | 47.97 | 1,250,227 | +1.69(+3.65%) |
Mar 12, 2021 | 46.13 | 46.70 | 44.34 | 46.28 | 1,467,100 | -1.04(-2.20%) |
Mar 11, 2021 | 48.15 | 48.82 | 46.75 | 47.32 | 2,048,082 | +0.66(+1.41%) |
Mar 10, 2021 | 46.50 | 48.40 | 45.54 | 46.66 | 2,579,831 | +1.33(+2.93%) |
Mar 09, 2021 | 42.95 | 46.42 | 42.50 | 45.33 | 2,960,758 | +4.79(+11.82%) |
Mar 08, 2021 | 42.39 | 45.10 | 40.07 | 40.54 | 2,887,731 | -1.09(-2.62%) |
Mar 05, 2021 | 42.41 | 42.94 | 36.10 | 41.63 | 3,833,100 | +1.27(+3.15%) |
Mar 04, 2021 | 42.67 | 43.38 | 37.63 | 40.36 | 4,297,065 | -2.77(-6.42%) |
Mar 03, 2021 | 45.40 | 45.60 | 42.00 | 43.13 | 2,710,429 | -2.56(-5.60%) |
Mar 02, 2021 | 46.94 | 48.24 | 45.46 | 45.69 | 1,498,746 | -1.20(-2.56%) |
Mar 01, 2021 | 44.22 | 47.94 | 44.07 | 46.89 | 2,310,199 | +3.03(+6.91%) |
Feb 26, 2021 | 45.09 | 46.24 | 42.33 | 43.86 | 3,043,200 | -0.90(-2.01%) |
Feb 25, 2021 | 49.34 | 50.90 | 44.30 | 44.76 | 3,581,815 | -4.94(-9.94%) |
Feb 24, 2021 | 50.23 | 50.89 | 47.33 | 49.70 | 2,312,238 | +0.56(+1.14%) |
Feb 23, 2021 | 49.32 | 50.16 | 44.17 | 49.14 | 3,909,079 | -3.28(-6.26%) |
Feb 22, 2021 | 56.00 | 56.25 | 51.34 | 52.42 | 2,052,892 | -4.07(-7.20%) |
Feb 19, 2021 | 56.65 | 58.27 | 55.70 | 56.49 | 1,964,600 | +1.13(+2.04%) |
Feb 18, 2021 | 54.50 | 56.24 | 53.83 | 55.36 | 2,074,411 | -1.15(-2.04%) |
Feb 17, 2021 | 55.94 | 56.51 | 52.75 | 56.51 | 2,801,520 | +0.06(+0.11%) |
Feb 16, 2021 | 59.25 | 59.43 | 55.80 | 56.45 | 2,082,542 | -1.49(-2.57%) |
Feb 12, 2021 | 57.17 | 59.30 | 54.70 | 57.94 | 2,463,200 | +0.77(+1.35%) |
Feb 11, 2021 | 60.31 | 60.92 | 56.28 | 57.17 | 3,232,717 | -1.94(-3.28%) |
Feb 10, 2021 | 67.76 | 68.90 | 58.90 | 59.11 | 4,452,690 | -7.62(-11.42%) |
Feb 09, 2021 | 69.81 | 70.06 | 64.26 | 66.73 | 3,056,682 | -3.02(-4.33%) |
Feb 08, 2021 | 65.00 | 70.40 | 63.51 | 69.75 | 3,296,448 | +5.69(+8.88%) |
Feb 05, 2021 | 63.77 | 64.82 | 62.50 | 64.06 | 1,263,500 | +0.88(+1.39%) |
Feb 04, 2021 | 63.50 | 64.00 | 60.75 | 63.18 | 1,501,037 | +1.02(+1.64%) |
Feb 03, 2021 | 66.17 | 68.57 | 61.82 | 62.16 | 2,372,979 | -3.51(-5.34%) |
Feb 02, 2021 | 64.38 | 67.61 | 63.95 | 65.67 | 2,901,513 | +2.78(+4.42%) |