Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 40.55 | 40.98 | 39.92 | 40.22 | 20,994,588 | -0.47(-1.16%) |
Apr 29, 2021 | 40.91 | 41.57 | 39.89 | 40.69 | 22,935,924 | +0.07(+0.17%) |
Apr 28, 2021 | 42.03 | 42.13 | 40.58 | 40.63 | 28,427,498 | -1.35(-3.22%) |
Apr 27, 2021 | 41.18 | 42.50 | 41.01 | 41.98 | 34,377,456 | +0.97(+2.37%) |
Apr 26, 2021 | 41.62 | 41.70 | 40.21 | 41.01 | 31,094,534 | +0.11(+0.26%) |
Apr 23, 2021 | 40.08 | 41.18 | 39.89 | 40.90 | 41,712,608 | +0.96(+2.41%) |
Apr 22, 2021 | 41.43 | 41.74 | 39.65 | 39.94 | 61,823,064 | -0.12(-0.29%) |
Apr 21, 2021 | 36.92 | 40.12 | 36.81 | 40.06 | 53,086,700 | +2.87(+7.73%) |
Apr 20, 2021 | 37.89 | 38.48 | 36.61 | 37.18 | 42,433,964 | -0.47(-1.25%) |
Apr 19, 2021 | 38.73 | 39.17 | 37.17 | 37.66 | 45,643,664 | -0.93(-2.41%) |
Apr 16, 2021 | 38.54 | 39.17 | 38.05 | 38.59 | 40,834,884 | +0.10(+0.25%) |
Apr 15, 2021 | 39.83 | 39.88 | 38.20 | 38.49 | 35,301,692 | -0.95(-2.41%) |
Apr 14, 2021 | 40.12 | 41.17 | 39.40 | 39.44 | 36,343,504 | -0.26(-0.67%) |
Apr 13, 2021 | 39.56 | 40.66 | 39.03 | 39.70 | 33,770,960 | +0.71(+1.81%) |
Apr 12, 2021 | 41.30 | 41.85 | 38.88 | 39.00 | 60,551,388 | -2.07(-5.04%) |
Apr 09, 2021 | 41.52 | 42.26 | 40.36 | 41.07 | 50,642,444 | -0.40(-0.97%) |
Apr 08, 2021 | 43.01 | 43.50 | 41.30 | 41.47 | 59,465,308 | -1.57(-3.65%) |
Apr 07, 2021 | 45.04 | 45.30 | 42.84 | 43.04 | 86,297,768 | -0.45(-1.04%) |
Apr 06, 2021 | 41.19 | 44.47 | 41.14 | 43.49 | 127,578,168 | +1.42(+3.38%) |
Apr 05, 2021 | 43.69 | 43.88 | 41.47 | 42.07 | 69,189,472 | -1.71(-3.90%) |
Apr 01, 2021 | 44.71 | 45.34 | 43.08 | 43.77 | 60,678,340 | -0.45(-1.02%) |
Mar 31, 2021 | 46.02 | 46.07 | 42.92 | 44.23 | 93,810,152 | -1.48(-3.24%) |
Mar 30, 2021 | 45.81 | 47.45 | 44.28 | 45.71 | 153,785,600 | +1.57(+3.55%) |
Mar 29, 2021 | 46.08 | 47.07 | 42.17 | 44.14 | 217,665,824 | -3.16(-6.68%) |
Mar 26, 2021 | 64.47 | 64.99 | 39.04 | 47.29 | 220,916,720 | -17.77(-27.31%) |
Mar 25, 2021 | 65.41 | 68.83 | 63.27 | 65.06 | 45,139,192 | -3.68(-5.35%) |
Mar 24, 2021 | 82.76 | 83.35 | 68.64 | 68.74 | 91,576,976 | -20.74(-23.18%) |
Mar 23, 2021 | 90.80 | 94.47 | 88.55 | 89.48 | 38,363,132 | -8.91(-9.06%) |
Mar 22, 2021 | 97.23 | 98.47 | 94.34 | 98.39 | 20,799,780 | +2.93(+3.07%) |
Mar 19, 2021 | 93.89 | 96.69 | 93.56 | 95.46 | 34,181,712 | +0.58(+0.61%) |
Mar 18, 2021 | 89.12 | 96.23 | 88.40 | 94.88 | 32,429,460 | +4.33(+4.79%) |
Mar 17, 2021 | 92.63 | 93.43 | 84.50 | 90.55 | 35,371,868 | -3.82(-4.05%) |
Mar 16, 2021 | 95.37 | 97.24 | 92.38 | 94.37 | 29,684,712 | -0.09(-0.09%) |
Mar 15, 2021 | 92.87 | 99.99 | 91.95 | 94.46 | 32,669,650 | +1.36(+1.46%) |
Mar 12, 2021 | 84.40 | 93.42 | 84.21 | 93.10 | 38,772,472 | +8.73(+10.34%) |
Mar 11, 2021 | 81.08 | 85.45 | 80.94 | 84.37 | 22,876,146 | +3.31(+4.09%) |
Mar 10, 2021 | 78.20 | 81.62 | 77.07 | 81.06 | 23,013,504 | +3.16(+4.05%) |
Mar 09, 2021 | 82.53 | 82.73 | 75.39 | 77.90 | 24,140,936 | -3.91(-4.78%) |
Mar 08, 2021 | 73.22 | 83.06 | 72.47 | 81.81 | 21,813,746 | +9.21(+12.69%) |
Mar 05, 2021 | 69.53 | 73.11 | 68.23 | 72.60 | 14,479,391 | +2.31(+3.28%) |
Mar 04, 2021 | 68.98 | 70.98 | 68.46 | 70.29 | 21,965,496 | +0.95(+1.37%) |
Mar 03, 2021 | 67.60 | 70.85 | 67.48 | 69.34 | 17,854,652 | +2.14(+3.19%) |
Mar 02, 2021 | 65.82 | 67.83 | 65.31 | 67.20 | 14,741,719 | +1.55(+2.37%) |
Mar 01, 2021 | 63.37 | 66.48 | 63.17 | 65.64 | 13,729,508 | +2.58(+4.09%) |
Feb 26, 2021 | 60.63 | 63.44 | 59.65 | 63.06 | 16,730,502 | +1.95(+3.18%) |
Feb 25, 2021 | 64.93 | 66.35 | 60.43 | 61.12 | 25,718,650 | -3.03(-4.73%) |
Feb 24, 2021 | 62.27 | 64.73 | 62.16 | 64.15 | 17,710,532 | +1.20(+1.91%) |
Feb 23, 2021 | 65.07 | 65.63 | 61.94 | 62.95 | 18,770,114 | -1.73(-2.68%) |
Feb 22, 2021 | 62.30 | 65.71 | 62.00 | 64.68 | 22,252,314 | +3.37(+5.50%) |
Feb 19, 2021 | 60.80 | 62.32 | 60.80 | 61.30 | 14,752,944 | +0.53(+0.87%) |
Feb 18, 2021 | 60.63 | 61.66 | 60.07 | 60.77 | 14,567,968 | +1.12(+1.89%) |
Feb 17, 2021 | 57.67 | 60.05 | 57.17 | 59.65 | 10,333,717 | +1.82(+3.15%) |
Feb 16, 2021 | 56.93 | 58.34 | 56.09 | 57.83 | 14,913,909 | +0.81(+1.42%) |
Feb 12, 2021 | 56.21 | 57.65 | 55.52 | 57.02 | 11,306,585 | +1.09(+1.94%) |
Feb 11, 2021 | 55.48 | 56.48 | 55.10 | 55.93 | 8,738,748 | +0.62(+1.11%) |
Feb 10, 2021 | 53.68 | 55.93 | 53.28 | 55.32 | 13,322,959 | +1.51(+2.80%) |
Feb 09, 2021 | 52.95 | 54.19 | 51.38 | 53.81 | 8,125,766 | +0.52(+0.97%) |
Feb 08, 2021 | 51.98 | 54.12 | 51.42 | 53.29 | 17,031,988 | +0.45(+0.85%) |
Feb 05, 2021 | 50.70 | 53.67 | 49.80 | 52.84 | 15,927,637 | +1.94(+3.80%) |
Feb 04, 2021 | 49.23 | 50.97 | 48.40 | 50.91 | 19,132,920 | +0.00(+0.00%) |
Feb 03, 2021 | 48.99 | 51.21 | 47.93 | 50.91 | 13,494,346 | +1.76(+3.58%) |
Feb 02, 2021 | 49.97 | 50.92 | 48.67 | 49.15 | 18,081,938 | -2.02(-3.96%) |