Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 20, 2021 | 35.91 | 35.95 | 32.38 | 32.98 | 10,491,415 | -3.05(-8.47%) |
Apr 19, 2021 | 35.44 | 36.54 | 34.81 | 36.03 | 10,097,781 | +0.40(+1.12%) |
Apr 16, 2021 | 34.02 | 36.03 | 33.87 | 35.63 | 17,790,300 | +2.79(+8.50%) |
Apr 15, 2021 | 33.46 | 33.62 | 32.15 | 32.84 | 6,106,001 | -0.55(-1.65%) |
Apr 14, 2021 | 31.95 | 34.24 | 31.80 | 33.39 | 8,197,396 | +2.15(+6.88%) |
Apr 13, 2021 | 31.98 | 32.18 | 30.83 | 31.24 | 3,411,434 | -0.53(-1.67%) |
Apr 12, 2021 | 31.50 | 31.88 | 31.10 | 31.77 | 4,418,459 | +0.41(+1.31%) |
Apr 09, 2021 | 31.16 | 31.55 | 30.51 | 31.36 | 4,317,300 | -0.09(-0.29%) |
Apr 08, 2021 | 31.80 | 31.92 | 30.02 | 31.45 | 5,775,632 | -0.07(-0.22%) |
Apr 07, 2021 | 31.37 | 31.97 | 31.11 | 31.52 | 4,191,913 | +0.21(+0.67%) |
Apr 06, 2021 | 31.66 | 33.07 | 31.10 | 31.31 | 6,202,819 | -0.24(-0.76%) |
Apr 05, 2021 | 32.68 | 32.80 | 31.51 | 31.55 | 3,933,331 | -0.68(-2.11%) |
Apr 01, 2021 | 32.20 | 32.58 | 31.49 | 32.23 | 5,482,000 | -0.26(-0.80%) |
Mar 31, 2021 | 33.66 | 34.29 | 32.11 | 32.49 | 7,234,933 | -0.48(-1.46%) |
Mar 30, 2021 | 32.15 | 33.05 | 31.34 | 32.97 | 6,282,873 | +0.93(+2.90%) |
Mar 29, 2021 | 32.45 | 33.99 | 31.85 | 32.04 | 8,274,710 | -0.74(-2.26%) |
Mar 26, 2021 | 30.41 | 32.80 | 30.15 | 32.78 | 9,604,200 | +3.12(+10.52%) |
Mar 25, 2021 | 27.96 | 29.77 | 27.55 | 29.66 | 6,400,938 | +0.90(+3.13%) |
Mar 24, 2021 | 29.72 | 30.48 | 28.59 | 28.76 | 9,124,251 | +1.34(+4.89%) |
Mar 23, 2021 | 28.39 | 29.25 | 27.11 | 27.42 | 8,467,978 | -3.01(-9.89%) |
Mar 22, 2021 | 31.23 | 31.42 | 30.08 | 30.43 | 3,551,027 | -0.71(-2.28%) |
Mar 19, 2021 | 31.13 | 31.62 | 30.07 | 31.14 | 6,934,800 | -0.05(-0.16%) |
Mar 18, 2021 | 31.66 | 33.45 | 30.93 | 31.19 | 6,725,473 | -0.62(-1.95%) |
Mar 17, 2021 | 30.17 | 31.81 | 30.04 | 31.81 | 6,857,822 | +2.29(+7.76%) |
Mar 16, 2021 | 30.75 | 30.78 | 29.29 | 29.52 | 5,034,000 | -1.52(-4.90%) |
Mar 15, 2021 | 31.45 | 31.68 | 30.34 | 31.04 | 4,541,952 | -0.47(-1.49%) |
Mar 12, 2021 | 31.89 | 32.48 | 31.28 | 31.51 | 4,732,900 | -0.65(-2.02%) |
Mar 11, 2021 | 32.30 | 32.87 | 31.69 | 32.16 | 6,254,936 | +0.18(+0.56%) |
Mar 10, 2021 | 30.34 | 32.42 | 30.34 | 31.98 | 7,918,901 | +2.04(+6.81%) |
Mar 09, 2021 | 28.64 | 30.05 | 28.20 | 29.94 | 7,549,660 | +1.47(+5.16%) |
Mar 08, 2021 | 29.71 | 30.17 | 28.40 | 28.47 | 4,978,724 | -0.52(-1.79%) |
Mar 05, 2021 | 29.23 | 30.50 | 27.41 | 28.99 | 7,777,600 | +0.40(+1.40%) |
Mar 04, 2021 | 29.72 | 30.39 | 27.36 | 28.59 | 10,354,930 | -2.24(-7.27%) |
Mar 03, 2021 | 28.52 | 31.37 | 28.52 | 30.83 | 17,557,425 | +3.33(+12.11%) |
Mar 02, 2021 | 26.20 | 27.86 | 26.20 | 27.50 | 8,527,236 | +1.51(+5.81%) |
Mar 01, 2021 | 25.60 | 26.38 | 25.40 | 25.99 | 5,550,883 | +1.44(+5.87%) |
Feb 26, 2021 | 24.20 | 24.98 | 23.64 | 24.55 | 6,412,600 | -1.01(-3.95%) |
Feb 25, 2021 | 27.50 | 27.80 | 25.10 | 25.56 | 8,437,542 | -1.64(-6.03%) |
Feb 24, 2021 | 25.10 | 27.29 | 25.10 | 27.20 | 8,964,343 | +2.30(+9.24%) |
Feb 23, 2021 | 23.86 | 25.09 | 22.95 | 24.90 | 6,008,547 | +0.10(+0.40%) |
Feb 22, 2021 | 23.46 | 25.48 | 23.05 | 24.80 | 9,393,022 | +1.67(+7.22%) |
Feb 19, 2021 | 21.56 | 23.34 | 21.55 | 23.13 | 7,262,300 | +2.01(+9.52%) |
Feb 18, 2021 | 22.03 | 22.26 | 21.07 | 21.12 | 3,543,539 | -0.81(-3.69%) |
Feb 17, 2021 | 22.36 | 22.67 | 21.71 | 21.93 | 4,237,632 | -0.50(-2.23%) |
Feb 16, 2021 | 22.11 | 22.62 | 22.05 | 22.43 | 4,256,361 | +0.77(+3.55%) |
Feb 12, 2021 | 21.09 | 21.75 | 20.96 | 21.66 | 3,306,000 | +0.27(+1.26%) |
Feb 11, 2021 | 21.51 | 21.67 | 20.97 | 21.39 | 3,863,059 | -0.17(-0.79%) |
Feb 10, 2021 | 21.58 | 22.12 | 21.05 | 21.56 | 5,195,511 | -0.20(-0.92%) |
Feb 09, 2021 | 21.77 | 22.34 | 21.66 | 21.76 | 5,584,610 | -0.04(-0.18%) |
Feb 08, 2021 | 21.33 | 21.97 | 21.29 | 21.80 | 8,282,917 | +0.85(+4.06%) |
Feb 05, 2021 | 20.58 | 20.98 | 20.22 | 20.95 | 5,242,700 | +0.59(+2.90%) |
Feb 04, 2021 | 20.02 | 20.45 | 19.85 | 20.36 | 5,513,637 | +0.46(+2.31%) |
Feb 03, 2021 | 19.11 | 20.18 | 18.85 | 19.90 | 10,445,242 | +0.79(+4.13%) |
Feb 02, 2021 | 19.16 | 19.38 | 18.81 | 19.11 | 7,218,278 | +0.29(+1.54%) |