Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.56 | 39.09 | 36.51 | 36.80 | 2,471,500 | -1.36(-3.56%) |
Apr 29, 2021 | 39.62 | 39.86 | 36.31 | 38.16 | 3,769,763 | -1.39(-3.51%) |
Apr 28, 2021 | 36.51 | 40.93 | 35.75 | 39.55 | 7,611,166 | +2.53(+6.83%) |
Apr 27, 2021 | 37.90 | 38.21 | 36.65 | 37.02 | 1,528,747 | -0.33(-0.88%) |
Apr 26, 2021 | 38.20 | 38.55 | 36.41 | 37.35 | 1,785,546 | -0.24(-0.64%) |
Apr 23, 2021 | 35.67 | 37.90 | 34.85 | 37.59 | 2,636,700 | +2.24(+6.34%) |
Apr 22, 2021 | 36.47 | 37.57 | 34.14 | 35.35 | 3,098,513 | -0.16(-0.45%) |
Apr 21, 2021 | 33.14 | 35.54 | 32.92 | 35.51 | 2,209,525 | +1.27(+3.71%) |
Apr 20, 2021 | 33.27 | 34.86 | 32.36 | 34.24 | 2,758,059 | +0.49(+1.45%) |
Apr 19, 2021 | 35.50 | 35.71 | 32.68 | 33.75 | 3,526,389 | -2.66(-7.31%) |
Apr 16, 2021 | 34.28 | 36.62 | 33.78 | 36.41 | 2,747,300 | +1.25(+3.56%) |
Apr 15, 2021 | 38.50 | 39.42 | 34.02 | 35.16 | 5,155,905 | -2.67(-7.06%) |
Apr 14, 2021 | 40.32 | 40.72 | 37.41 | 37.83 | 2,707,061 | -2.15(-5.38%) |
Apr 13, 2021 | 41.00 | 41.79 | 38.90 | 39.98 | 3,097,321 | -0.84(-2.06%) |
Apr 12, 2021 | 43.30 | 43.88 | 39.70 | 40.82 | 4,079,304 | -3.26(-7.40%) |
Apr 09, 2021 | 43.96 | 44.72 | 42.68 | 44.08 | 4,079,800 | -1.82(-3.97%) |
Apr 08, 2021 | 41.38 | 46.45 | 41.00 | 45.90 | 10,169,228 | +5.26(+12.94%) |
Apr 07, 2021 | 42.50 | 42.75 | 40.30 | 40.64 | 2,518,179 | -2.30(-5.36%) |
Apr 06, 2021 | 40.05 | 43.67 | 38.83 | 42.94 | 4,390,296 | +2.56(+6.34%) |
Apr 05, 2021 | 43.45 | 43.50 | 39.60 | 40.38 | 3,400,060 | -0.87(-2.11%) |
Apr 01, 2021 | 44.04 | 44.39 | 40.60 | 41.25 | 7,091,800 | +0.15(+0.36%) |
Mar 31, 2021 | 39.90 | 41.64 | 37.72 | 41.10 | 5,761,385 | +4.12(+11.14%) |
Mar 30, 2021 | 34.34 | 37.75 | 34.08 | 36.98 | 2,803,383 | +2.03(+5.81%) |
Mar 29, 2021 | 35.11 | 35.95 | 32.56 | 34.95 | 3,240,995 | -0.88(-2.46%) |
Mar 26, 2021 | 33.57 | 37.25 | 33.52 | 35.83 | 3,031,800 | +0.61(+1.73%) |
Mar 25, 2021 | 32.34 | 35.60 | 32.00 | 35.22 | 3,790,303 | +0.14(+0.40%) |
Mar 24, 2021 | 38.52 | 38.75 | 34.42 | 35.08 | 3,092,050 | -3.22(-8.41%) |
Mar 23, 2021 | 39.53 | 39.68 | 37.60 | 38.30 | 3,244,925 | -2.36(-5.80%) |
Mar 22, 2021 | 39.10 | 41.88 | 37.80 | 40.66 | 7,517,627 | +2.42(+6.33%) |
Mar 19, 2021 | 36.13 | 38.39 | 34.71 | 38.24 | 5,620,000 | +2.29(+6.37%) |
Mar 18, 2021 | 38.00 | 38.20 | 35.26 | 35.95 | 4,245,400 | -3.43(-8.71%) |
Mar 17, 2021 | 36.26 | 39.90 | 35.75 | 39.38 | 4,043,560 | +2.04(+5.46%) |
Mar 16, 2021 | 39.82 | 40.10 | 36.15 | 37.34 | 5,303,187 | -3.22(-7.94%) |
Mar 15, 2021 | 40.74 | 40.93 | 38.70 | 40.56 | 3,943,726 | +1.25(+3.18%) |
Mar 12, 2021 | 39.24 | 40.53 | 37.60 | 39.31 | 5,596,600 | -2.09(-5.05%) |
Mar 11, 2021 | 38.10 | 41.54 | 37.62 | 41.40 | 8,973,571 | +6.05(+17.11%) |
Mar 10, 2021 | 36.25 | 37.95 | 33.78 | 35.35 | 7,169,659 | +1.02(+2.97%) |
Mar 09, 2021 | 31.06 | 36.00 | 30.10 | 34.33 | 8,385,477 | +5.71(+19.95%) |
Mar 08, 2021 | 30.34 | 33.10 | 28.08 | 28.62 | 6,078,290 | -1.51(-5.01%) |
Mar 05, 2021 | 31.40 | 31.76 | 25.00 | 30.13 | 8,753,700 | -0.39(-1.28%) |
Mar 04, 2021 | 32.97 | 34.44 | 28.28 | 30.52 | 8,834,405 | -3.59(-10.52%) |
Mar 03, 2021 | 38.06 | 38.91 | 34.00 | 34.11 | 4,739,322 | -3.86(-10.17%) |
Mar 02, 2021 | 40.70 | 42.39 | 37.70 | 37.97 | 4,030,550 | -2.59(-6.39%) |
Mar 01, 2021 | 40.40 | 40.99 | 38.80 | 40.56 | 3,161,686 | +2.32(+6.07%) |
Feb 26, 2021 | 38.30 | 40.18 | 36.42 | 38.24 | 4,003,900 | -0.15(-0.39%) |
Feb 25, 2021 | 42.73 | 43.99 | 37.67 | 38.39 | 5,126,026 | -4.15(-9.76%) |
Feb 24, 2021 | 39.06 | 42.70 | 38.12 | 42.54 | 5,468,132 | +3.75(+9.67%) |
Feb 23, 2021 | 38.35 | 39.80 | 32.12 | 38.79 | 10,324,663 | -3.47(-8.21%) |
Feb 22, 2021 | 44.89 | 45.55 | 41.36 | 42.26 | 6,735,580 | -3.75(-8.15%) |
Feb 19, 2021 | 45.67 | 47.18 | 45.10 | 46.01 | 4,541,500 | +1.48(+3.32%) |
Feb 18, 2021 | 45.75 | 46.60 | 42.68 | 44.53 | 7,158,080 | -3.19(-6.68%) |
Feb 17, 2021 | 47.13 | 48.49 | 44.20 | 47.72 | 8,291,447 | +0.07(+0.15%) |
Feb 16, 2021 | 52.09 | 53.84 | 47.62 | 47.65 | 9,764,083 | -3.78(-7.35%) |
Feb 12, 2021 | 51.24 | 51.94 | 48.47 | 51.43 | 5,713,800 | -0.08(-0.16%) |
Feb 11, 2021 | 54.33 | 55.24 | 50.50 | 51.51 | 8,087,321 | -2.33(-4.33%) |
Feb 10, 2021 | 59.71 | 59.72 | 53.00 | 53.84 | 10,833,692 | -5.54(-9.33%) |
Feb 09, 2021 | 53.76 | 60.60 | 52.50 | 59.38 | 18,696,776 | +7.28(+13.97%) |
Feb 08, 2021 | 54.71 | 58.02 | 51.62 | 52.10 | 13,435,003 | -1.25(-2.34%) |
Feb 05, 2021 | 51.35 | 54.97 | 49.40 | 53.35 | 11,418,200 | +2.35(+4.61%) |
Feb 04, 2021 | 53.56 | 54.00 | 49.67 | 51.00 | 8,182,171 | -0.90(-1.73%) |
Feb 03, 2021 | 50.89 | 53.24 | 48.07 | 51.90 | 15,305,343 | +3.93(+8.19%) |
Feb 02, 2021 | 48.76 | 50.40 | 43.80 | 47.97 | 18,908,620 | +0.07(+0.15%) |