Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 36.80 | 38.10 | 36.40 | 36.66 | 439,000 | -0.61(-1.64%) |
Apr 29, 2021 | 38.42 | 38.42 | 36.95 | 37.27 | 481,090 | -1.01(-2.64%) |
Apr 28, 2021 | 38.06 | 38.50 | 36.89 | 38.28 | 304,805 | -0.28(-0.73%) |
Apr 27, 2021 | 38.79 | 39.78 | 37.77 | 38.56 | 440,853 | -0.02(-0.05%) |
Apr 26, 2021 | 36.39 | 38.77 | 35.70 | 38.58 | 705,509 | +2.41(+6.66%) |
Apr 23, 2021 | 38.96 | 38.96 | 36.00 | 36.17 | 795,700 | -2.69(-6.92%) |
Apr 22, 2021 | 37.92 | 39.84 | 37.17 | 38.86 | 375,783 | +0.62(+1.62%) |
Apr 21, 2021 | 36.80 | 38.38 | 35.28 | 38.24 | 431,091 | +1.60(+4.37%) |
Apr 20, 2021 | 36.50 | 37.26 | 35.53 | 36.64 | 473,834 | -0.27(-0.73%) |
Apr 19, 2021 | 40.38 | 41.20 | 36.75 | 36.91 | 602,166 | -3.42(-8.48%) |
Apr 16, 2021 | 39.75 | 40.41 | 38.53 | 40.33 | 515,300 | +0.81(+2.05%) |
Apr 15, 2021 | 40.37 | 41.79 | 39.16 | 39.52 | 626,296 | -0.40(-1.00%) |
Apr 14, 2021 | 39.99 | 42.47 | 39.80 | 39.92 | 579,306 | +0.47(+1.19%) |
Apr 13, 2021 | 36.87 | 39.80 | 36.54 | 39.45 | 663,272 | +2.46(+6.65%) |
Apr 12, 2021 | 37.00 | 37.11 | 35.10 | 36.99 | 562,236 | -0.01(-0.03%) |
Apr 09, 2021 | 37.43 | 37.77 | 36.46 | 37.00 | 516,800 | -0.67(-1.78%) |
Apr 08, 2021 | 38.93 | 39.69 | 37.59 | 37.67 | 426,259 | -0.88(-2.28%) |
Apr 07, 2021 | 39.65 | 40.15 | 38.54 | 38.55 | 418,479 | -1.13(-2.85%) |
Apr 06, 2021 | 41.78 | 41.97 | 39.52 | 39.68 | 545,897 | -2.43(-5.77%) |
Apr 05, 2021 | 40.85 | 43.33 | 40.70 | 42.11 | 460,439 | +1.61(+3.98%) |
Apr 01, 2021 | 42.70 | 44.39 | 40.21 | 40.50 | 674,700 | -0.80(-1.94%) |
Mar 31, 2021 | 39.96 | 42.33 | 39.83 | 41.30 | 690,268 | +2.55(+6.58%) |
Mar 30, 2021 | 38.28 | 40.22 | 37.29 | 38.75 | 657,104 | -0.73(-1.85%) |
Mar 29, 2021 | 40.68 | 41.27 | 38.50 | 39.48 | 397,697 | -1.35(-3.31%) |
Mar 26, 2021 | 42.18 | 42.51 | 38.80 | 40.83 | 511,100 | -1.32(-3.13%) |
Mar 25, 2021 | 39.11 | 42.54 | 38.20 | 42.15 | 686,614 | +2.35(+5.90%) |
Mar 24, 2021 | 42.45 | 43.56 | 39.57 | 39.80 | 645,814 | -2.74(-6.44%) |
Mar 23, 2021 | 45.71 | 45.99 | 42.54 | 42.54 | 703,966 | -3.68(-7.96%) |
Mar 22, 2021 | 47.59 | 48.70 | 45.58 | 46.22 | 506,498 | -0.18(-0.39%) |
Mar 19, 2021 | 48.20 | 49.07 | 45.10 | 46.40 | 1,552,200 | -1.94(-4.01%) |
Mar 18, 2021 | 50.07 | 51.40 | 48.06 | 48.34 | 526,815 | -3.02(-5.88%) |
Mar 17, 2021 | 50.46 | 52.00 | 49.29 | 51.36 | 492,176 | -0.40(-0.77%) |
Mar 16, 2021 | 53.36 | 54.30 | 50.21 | 51.76 | 526,260 | -0.43(-0.82%) |
Mar 15, 2021 | 49.90 | 53.26 | 49.01 | 52.19 | 593,941 | +2.71(+5.48%) |
Mar 12, 2021 | 49.34 | 50.28 | 47.10 | 49.48 | 490,100 | -1.39(-2.73%) |
Mar 11, 2021 | 51.27 | 53.20 | 50.14 | 50.87 | 827,446 | +2.70(+5.61%) |
Mar 10, 2021 | 49.28 | 51.97 | 47.98 | 48.17 | 549,818 | -0.22(-0.45%) |
Mar 09, 2021 | 46.60 | 49.84 | 45.26 | 48.39 | 847,928 | +5.43(+12.64%) |
Mar 08, 2021 | 43.03 | 46.90 | 42.05 | 42.96 | 874,198 | -0.23(-0.53%) |
Mar 05, 2021 | 47.21 | 47.21 | 39.13 | 43.19 | 1,495,400 | -2.35(-5.16%) |
Mar 04, 2021 | 49.84 | 51.36 | 44.42 | 45.54 | 1,500,558 | -5.05(-9.98%) |
Mar 03, 2021 | 55.87 | 55.99 | 50.18 | 50.59 | 766,372 | -3.37(-6.25%) |
Mar 02, 2021 | 53.94 | 57.24 | 53.34 | 53.96 | 669,879 | -0.68(-1.24%) |
Mar 01, 2021 | 53.75 | 55.80 | 53.14 | 54.64 | 899,655 | +1.97(+3.74%) |
Feb 26, 2021 | 52.15 | 53.92 | 48.80 | 52.67 | 1,417,300 | +1.24(+2.41%) |
Feb 25, 2021 | 55.00 | 55.49 | 50.49 | 51.43 | 831,236 | -3.71(-6.73%) |
Feb 24, 2021 | 56.80 | 57.21 | 53.32 | 55.14 | 701,264 | +0.84(+1.55%) |
Feb 23, 2021 | 56.02 | 56.56 | 50.01 | 54.30 | 1,844,628 | -5.29(-8.88%) |
Feb 22, 2021 | 64.66 | 65.00 | 59.00 | 59.59 | 1,099,749 | -7.39(-11.03%) |
Feb 19, 2021 | 65.70 | 69.34 | 65.62 | 66.98 | 804,700 | +2.26(+3.49%) |
Feb 18, 2021 | 64.84 | 66.84 | 62.45 | 64.72 | 874,326 | -2.57(-3.82%) |
Feb 17, 2021 | 68.94 | 69.47 | 65.56 | 67.29 | 1,239,747 | -1.65(-2.39%) |
Feb 16, 2021 | 74.52 | 75.38 | 68.70 | 68.94 | 1,000,545 | -4.53(-6.17%) |
Feb 12, 2021 | 76.28 | 77.55 | 71.66 | 73.47 | 1,237,200 | -5.30(-6.73%) |
Feb 11, 2021 | 81.55 | 84.35 | 77.47 | 78.77 | 642,950 | -1.93(-2.39%) |
Feb 10, 2021 | 85.68 | 88.63 | 79.71 | 80.70 | 793,599 | -3.45(-4.10%) |
Feb 09, 2021 | 86.60 | 89.18 | 83.82 | 84.15 | 723,523 | -2.77(-3.19%) |
Feb 08, 2021 | 85.45 | 88.48 | 84.50 | 86.92 | 723,551 | +1.87(+2.20%) |
Feb 05, 2021 | 86.37 | 88.74 | 84.01 | 85.05 | 837,000 | -1.73(-1.99%) |
Feb 04, 2021 | 80.56 | 88.30 | 80.56 | 86.78 | 1,009,268 | +5.72(+7.06%) |
Feb 03, 2021 | 77.50 | 83.28 | 77.25 | 81.06 | 741,303 | +2.52(+3.21%) |
Feb 02, 2021 | 81.99 | 82.75 | 74.13 | 78.54 | 1,155,846 | -1.88(-2.34%) |