Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.50 | 34.87 | 33.87 | 34.08 | 561,100 | -1.02(-2.91%) |
Apr 29, 2021 | 35.30 | 35.64 | 34.11 | 35.10 | 439,595 | +0.03(+0.09%) |
Apr 28, 2021 | 35.09 | 35.81 | 34.68 | 35.07 | 388,189 | -0.13(-0.37%) |
Apr 27, 2021 | 35.87 | 36.07 | 34.72 | 35.20 | 606,994 | -0.50(-1.40%) |
Apr 26, 2021 | 35.99 | 36.44 | 35.44 | 35.70 | 337,885 | -0.08(-0.22%) |
Apr 23, 2021 | 34.46 | 35.97 | 34.31 | 35.78 | 446,400 | +1.66(+4.87%) |
Apr 22, 2021 | 34.15 | 34.91 | 33.31 | 34.12 | 475,653 | -0.46(-1.33%) |
Apr 21, 2021 | 33.46 | 34.88 | 32.89 | 34.58 | 554,744 | +1.13(+3.38%) |
Apr 20, 2021 | 34.94 | 34.94 | 32.82 | 33.45 | 838,187 | -1.18(-3.41%) |
Apr 19, 2021 | 34.94 | 35.39 | 33.70 | 34.63 | 750,844 | -0.91(-2.56%) |
Apr 16, 2021 | 33.50 | 35.86 | 33.38 | 35.54 | 638,100 | +2.19(+6.57%) |
Apr 15, 2021 | 33.93 | 34.19 | 33.00 | 33.35 | 481,035 | -0.15(-0.45%) |
Apr 14, 2021 | 33.76 | 34.09 | 33.00 | 33.50 | 341,794 | -0.41(-1.21%) |
Apr 13, 2021 | 34.34 | 35.15 | 33.68 | 33.91 | 573,057 | -0.23(-0.67%) |
Apr 12, 2021 | 33.75 | 34.19 | 33.13 | 34.14 | 464,389 | +0.13(+0.38%) |
Apr 09, 2021 | 33.32 | 34.08 | 32.90 | 34.01 | 418,800 | +0.48(+1.43%) |
Apr 08, 2021 | 33.08 | 33.53 | 32.53 | 33.53 | 501,428 | +0.73(+2.23%) |
Apr 07, 2021 | 32.99 | 33.48 | 32.49 | 32.80 | 349,318 | -0.20(-0.61%) |
Apr 06, 2021 | 32.54 | 33.61 | 32.38 | 33.00 | 542,995 | +0.36(+1.10%) |
Apr 05, 2021 | 32.21 | 32.94 | 31.88 | 32.64 | 766,520 | +1.24(+3.95%) |
Apr 01, 2021 | 31.83 | 32.77 | 31.16 | 31.40 | 618,200 | -0.25(-0.79%) |
Mar 31, 2021 | 30.25 | 31.89 | 30.10 | 31.65 | 541,651 | +1.64(+5.46%) |
Mar 30, 2021 | 29.13 | 30.04 | 28.50 | 30.01 | 796,035 | +0.99(+3.41%) |
Mar 29, 2021 | 30.45 | 30.87 | 28.67 | 29.02 | 948,477 | -1.67(-5.44%) |
Mar 26, 2021 | 30.50 | 30.96 | 29.43 | 30.69 | 584,400 | +0.54(+1.79%) |
Mar 25, 2021 | 29.60 | 30.92 | 29.25 | 30.15 | 789,363 | -0.17(-0.56%) |
Mar 24, 2021 | 32.28 | 32.28 | 30.21 | 30.32 | 876,748 | -1.60(-5.01%) |
Mar 23, 2021 | 31.97 | 32.51 | 31.10 | 31.92 | 1,121,413 | -0.10(-0.31%) |
Mar 22, 2021 | 33.41 | 33.95 | 31.33 | 32.02 | 957,472 | -1.35(-4.05%) |
Mar 19, 2021 | 32.70 | 33.95 | 31.76 | 33.37 | 3,828,500 | +1.03(+3.18%) |
Mar 18, 2021 | 31.56 | 34.04 | 31.34 | 32.34 | 1,174,769 | +0.67(+2.12%) |
Mar 17, 2021 | 31.40 | 32.25 | 30.11 | 31.67 | 1,366,153 | +0.16(+0.51%) |
Mar 16, 2021 | 32.28 | 32.28 | 30.78 | 31.51 | 1,125,268 | -0.84(-2.60%) |
Mar 15, 2021 | 33.42 | 33.72 | 32.21 | 32.35 | 917,061 | -1.05(-3.14%) |
Mar 12, 2021 | 33.32 | 34.08 | 32.50 | 33.40 | 714,300 | -0.44(-1.30%) |
Mar 11, 2021 | 33.88 | 35.00 | 33.15 | 33.84 | 915,245 | +0.92(+2.79%) |
Mar 10, 2021 | 31.18 | 33.20 | 30.75 | 32.92 | 875,491 | +1.75(+5.61%) |
Mar 09, 2021 | 31.09 | 31.85 | 30.50 | 31.17 | 1,541,033 | +1.38(+4.63%) |
Mar 08, 2021 | 30.52 | 31.21 | 28.57 | 29.79 | 2,510,815 | -1.39(-4.46%) |
Mar 05, 2021 | 25.81 | 32.54 | 25.00 | 31.18 | 9,225,400 | +6.81(+27.94%) |
Mar 04, 2021 | 27.90 | 29.34 | 23.72 | 24.37 | 9,397,583 | -11.78(-32.59%) |
Mar 03, 2021 | 38.25 | 39.16 | 36.03 | 36.15 | 1,274,199 | -1.75(-4.62%) |
Mar 02, 2021 | 39.10 | 40.50 | 37.83 | 37.90 | 934,075 | -1.10(-2.82%) |
Mar 01, 2021 | 37.44 | 40.81 | 37.40 | 39.00 | 1,142,016 | +2.21(+6.01%) |
Feb 26, 2021 | 36.54 | 37.49 | 35.38 | 36.79 | 657,200 | +0.99(+2.77%) |
Feb 25, 2021 | 37.59 | 39.44 | 35.20 | 35.80 | 1,124,504 | -1.94(-5.14%) |
Feb 24, 2021 | 36.90 | 37.92 | 36.57 | 37.74 | 407,532 | +0.69(+1.86%) |
Feb 23, 2021 | 37.16 | 37.75 | 34.06 | 37.05 | 1,337,856 | -1.36(-3.54%) |
Feb 22, 2021 | 38.99 | 40.23 | 37.30 | 38.41 | 1,107,132 | -1.64(-4.09%) |
Feb 19, 2021 | 39.02 | 40.36 | 39.02 | 40.05 | 858,000 | +1.68(+4.38%) |
Feb 18, 2021 | 38.06 | 38.74 | 36.91 | 38.37 | 553,709 | +0.01(+0.03%) |
Feb 17, 2021 | 38.72 | 38.72 | 36.50 | 38.36 | 680,984 | -0.65(-1.67%) |
Feb 16, 2021 | 39.72 | 39.81 | 37.46 | 39.01 | 586,491 | -0.50(-1.27%) |
Feb 12, 2021 | 38.48 | 40.47 | 38.27 | 39.51 | 681,200 | +0.99(+2.57%) |
Feb 11, 2021 | 37.52 | 39.61 | 37.33 | 38.52 | 729,418 | +1.90(+5.19%) |
Feb 10, 2021 | 38.28 | 38.28 | 36.06 | 36.62 | 558,745 | -1.47(-3.86%) |
Feb 09, 2021 | 40.12 | 40.23 | 37.95 | 38.09 | 868,358 | -1.68(-4.22%) |
Feb 08, 2021 | 38.41 | 40.18 | 38.36 | 39.77 | 1,003,355 | +1.73(+4.55%) |
Feb 05, 2021 | 36.05 | 38.48 | 36.05 | 38.04 | 763,000 | +2.01(+5.58%) |
Feb 04, 2021 | 36.68 | 36.89 | 35.00 | 36.03 | 631,792 | -0.42(-1.15%) |
Feb 03, 2021 | 37.21 | 37.29 | 34.91 | 36.45 | 592,189 | -0.39(-1.06%) |
Feb 02, 2021 | 34.93 | 37.41 | 34.27 | 36.84 | 983,624 | +2.35(+6.81%) |