Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 49.97 | 50.51 | 49.34 | 49.47 | 1,874,600 | -1.09(-2.16%) |
Apr 29, 2021 | 51.48 | 51.76 | 49.75 | 50.56 | 939,343 | -0.38(-0.75%) |
Apr 28, 2021 | 52.24 | 52.30 | 50.43 | 50.94 | 1,347,147 | -1.13(-2.17%) |
Apr 27, 2021 | 53.07 | 54.01 | 51.90 | 52.07 | 1,369,058 | -1.00(-1.88%) |
Apr 26, 2021 | 52.04 | 54.88 | 51.51 | 53.07 | 2,458,478 | +0.89(+1.71%) |
Apr 23, 2021 | 50.43 | 52.81 | 49.55 | 52.18 | 3,883,800 | +1.68(+3.33%) |
Apr 22, 2021 | 51.39 | 53.99 | 48.88 | 50.50 | 26,244,440 | +10.62(+26.63%) |
Apr 21, 2021 | 38.51 | 39.96 | 38.33 | 39.88 | 2,709,807 | +1.13(+2.92%) |
Apr 20, 2021 | 38.76 | 39.20 | 37.85 | 38.75 | 720,477 | +0.17(+0.44%) |
Apr 19, 2021 | 39.30 | 39.62 | 38.35 | 38.58 | 937,214 | -1.01(-2.55%) |
Apr 16, 2021 | 39.09 | 39.96 | 38.89 | 39.59 | 712,500 | +0.33(+0.84%) |
Apr 15, 2021 | 39.86 | 40.30 | 38.92 | 39.26 | 618,798 | -0.11(-0.28%) |
Apr 14, 2021 | 39.97 | 40.66 | 39.14 | 39.37 | 1,576,443 | -0.29(-0.73%) |
Apr 13, 2021 | 39.15 | 39.74 | 38.84 | 39.66 | 679,974 | +0.11(+0.28%) |
Apr 12, 2021 | 39.90 | 39.94 | 39.38 | 39.55 | 728,821 | -0.36(-0.90%) |
Apr 09, 2021 | 40.29 | 40.82 | 39.41 | 39.91 | 531,900 | -1.06(-2.59%) |
Apr 08, 2021 | 40.08 | 41.31 | 40.08 | 40.97 | 1,137,823 | +1.34(+3.38%) |
Apr 07, 2021 | 40.67 | 40.81 | 39.44 | 39.63 | 553,706 | -0.97(-2.39%) |
Apr 06, 2021 | 40.63 | 40.95 | 39.83 | 40.60 | 1,396,804 | -0.35(-0.85%) |
Apr 05, 2021 | 39.39 | 41.13 | 39.10 | 40.95 | 1,162,980 | +2.02(+5.19%) |
Apr 01, 2021 | 39.40 | 39.55 | 38.76 | 38.93 | 625,600 | +0.39(+1.01%) |
Mar 31, 2021 | 38.50 | 39.27 | 38.49 | 38.54 | 824,309 | +0.12(+0.31%) |
Mar 30, 2021 | 38.12 | 39.01 | 37.88 | 38.42 | 634,341 | +0.19(+0.50%) |
Mar 29, 2021 | 39.73 | 40.77 | 37.86 | 38.23 | 1,065,916 | -1.62(-4.07%) |
Mar 26, 2021 | 38.64 | 40.07 | 38.55 | 39.85 | 1,936,400 | +1.39(+3.61%) |
Mar 25, 2021 | 37.49 | 38.87 | 37.05 | 38.46 | 1,256,981 | +0.31(+0.81%) |
Mar 24, 2021 | 40.52 | 40.89 | 37.96 | 38.15 | 1,658,137 | -2.04(-5.08%) |
Mar 23, 2021 | 43.14 | 43.22 | 39.94 | 40.19 | 938,959 | -3.40(-7.80%) |
Mar 22, 2021 | 43.63 | 44.72 | 43.50 | 43.59 | 1,047,927 | +0.09(+0.21%) |
Mar 19, 2021 | 42.55 | 43.64 | 42.00 | 43.50 | 1,442,200 | +1.12(+2.64%) |
Mar 18, 2021 | 43.98 | 44.19 | 42.11 | 42.38 | 870,364 | -2.06(-4.64%) |
Mar 17, 2021 | 43.12 | 44.68 | 42.26 | 44.44 | 1,133,562 | +0.44(+1.00%) |
Mar 16, 2021 | 44.02 | 45.20 | 43.61 | 44.00 | 782,951 | -0.21(-0.48%) |
Mar 15, 2021 | 43.73 | 45.37 | 43.55 | 44.21 | 1,380,457 | +1.13(+2.62%) |
Mar 12, 2021 | 42.23 | 43.38 | 41.38 | 43.08 | 601,700 | -0.09(-0.21%) |
Mar 11, 2021 | 43.72 | 44.08 | 42.42 | 43.17 | 1,059,764 | -0.08(-0.18%) |
Mar 10, 2021 | 43.87 | 45.40 | 42.99 | 43.25 | 1,889,429 | -0.02(-0.05%) |
Mar 09, 2021 | 42.18 | 43.91 | 41.93 | 43.27 | 1,677,904 | +2.09(+5.08%) |
Mar 08, 2021 | 41.20 | 42.38 | 40.48 | 41.18 | 1,067,761 | -0.13(-0.31%) |
Mar 05, 2021 | 40.95 | 41.89 | 39.35 | 41.31 | 1,680,400 | +0.81(+2.00%) |
Mar 04, 2021 | 41.45 | 42.60 | 39.12 | 40.50 | 1,999,175 | -1.27(-3.04%) |
Mar 03, 2021 | 41.34 | 41.87 | 40.47 | 41.77 | 1,567,561 | +0.75(+1.83%) |
Mar 02, 2021 | 41.48 | 41.99 | 40.77 | 41.02 | 2,477,052 | -1.11(-2.63%) |
Mar 01, 2021 | 40.03 | 42.48 | 39.83 | 42.13 | 1,903,939 | +2.03(+5.06%) |
Feb 26, 2021 | 40.66 | 42.18 | 39.31 | 40.10 | 2,329,500 | -0.93(-2.27%) |
Feb 25, 2021 | 43.68 | 44.31 | 40.66 | 41.03 | 1,556,883 | -2.65(-6.07%) |
Feb 24, 2021 | 43.04 | 43.81 | 41.85 | 43.68 | 2,149,790 | +0.81(+1.89%) |
Feb 23, 2021 | 43.82 | 43.82 | 41.03 | 42.87 | 2,273,734 | -2.30(-5.09%) |
Feb 22, 2021 | 46.15 | 46.39 | 44.88 | 45.17 | 1,325,381 | -1.41(-3.03%) |
Feb 19, 2021 | 47.67 | 47.99 | 46.48 | 46.58 | 1,960,800 | -0.74(-1.56%) |
Feb 18, 2021 | 45.87 | 48.81 | 44.94 | 47.32 | 2,275,319 | +1.20(+2.60%) |
Feb 17, 2021 | 46.40 | 46.57 | 44.69 | 46.12 | 1,898,714 | -1.00(-2.12%) |
Feb 16, 2021 | 48.75 | 49.20 | 46.27 | 47.12 | 2,326,808 | -2.17(-4.40%) |
Feb 12, 2021 | 47.65 | 50.50 | 46.07 | 49.29 | 2,700,200 | +2.51(+5.37%) |
Feb 11, 2021 | 45.84 | 49.93 | 45.50 | 46.78 | 3,606,564 | -0.02(-0.04%) |
Feb 10, 2021 | 53.90 | 54.29 | 45.20 | 46.80 | 7,038,453 | -6.96(-12.95%) |
Feb 09, 2021 | 48.25 | 59.58 | 48.20 | 53.76 | 18,372,272 | +5.51(+11.42%) |
Feb 08, 2021 | 40.59 | 49.99 | 38.93 | 48.25 | 15,730,567 | +11.17(+30.12%) |
Feb 05, 2021 | 37.99 | 44.90 | 35.43 | 37.08 | 16,899,100 | +10.03(+37.08%) |
Feb 04, 2021 | 27.77 | 27.77 | 26.84 | 27.05 | 1,288,546 | -0.49(-1.78%) |
Feb 03, 2021 | 27.54 | 28.06 | 27.02 | 27.54 | 1,060,023 | +0.00(+0.00%) |
Feb 02, 2021 | 28.09 | 28.23 | 27.05 | 27.54 | 1,127,686 | -0.28(-1.01%) |