Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.45 | 39.45 | 36.92 | 37.63 | 339,304 | -0.87(-2.25%) |
Apr 29, 2021 | 39.63 | 39.90 | 37.63 | 38.50 | 394,939 | -1.00(-2.53%) |
Apr 28, 2021 | 38.77 | 39.56 | 38.29 | 39.50 | 349,946 | +0.28(+0.72%) |
Apr 27, 2021 | 40.05 | 40.05 | 38.77 | 39.22 | 305,483 | -0.49(-1.23%) |
Apr 26, 2021 | 39.24 | 40.10 | 38.50 | 39.70 | 332,667 | +0.44(+1.13%) |
Apr 23, 2021 | 38.11 | 39.62 | 37.69 | 39.26 | 485,624 | +1.61(+4.28%) |
Apr 22, 2021 | 38.79 | 39.77 | 37.61 | 37.65 | 446,529 | -0.73(-1.89%) |
Apr 21, 2021 | 36.74 | 38.94 | 36.74 | 38.38 | 426,112 | +1.19(+3.19%) |
Apr 20, 2021 | 38.13 | 39.19 | 36.79 | 37.19 | 516,628 | -1.03(-2.69%) |
Apr 19, 2021 | 39.11 | 39.53 | 37.44 | 38.22 | 524,413 | -1.10(-2.79%) |
Apr 16, 2021 | 40.37 | 40.98 | 39.01 | 39.31 | 1,115,195 | -0.20(-0.51%) |
Apr 15, 2021 | 41.67 | 42.03 | 39.23 | 39.52 | 424,801 | -2.26(-5.40%) |
Apr 14, 2021 | 42.69 | 44.23 | 41.29 | 41.77 | 371,789 | -0.77(-1.81%) |
Apr 13, 2021 | 41.23 | 42.57 | 39.68 | 42.54 | 396,026 | +1.58(+3.87%) |
Apr 12, 2021 | 46.22 | 47.54 | 40.81 | 40.96 | 540,466 | -5.34(-11.53%) |
Apr 09, 2021 | 45.61 | 46.44 | 44.72 | 46.30 | 670,247 | +0.27(+0.58%) |
Apr 08, 2021 | 45.02 | 46.21 | 44.49 | 46.03 | 615,581 | +1.24(+2.77%) |
Apr 07, 2021 | 43.78 | 45.08 | 43.59 | 44.79 | 416,089 | +0.77(+1.75%) |
Apr 06, 2021 | 43.50 | 44.29 | 42.84 | 44.02 | 888,972 | +1.66(+3.91%) |
Apr 05, 2021 | 44.22 | 44.22 | 41.52 | 42.37 | 423,183 | -1.53(-3.49%) |
Apr 01, 2021 | 41.02 | 44.00 | 40.74 | 43.90 | 359,190 | +3.27(+8.04%) |
Mar 31, 2021 | 38.99 | 41.72 | 38.99 | 40.63 | 445,817 | +2.28(+5.95%) |
Mar 30, 2021 | 38.30 | 39.69 | 37.56 | 38.35 | 709,624 | +0.19(+0.51%) |
Mar 29, 2021 | 42.01 | 42.30 | 37.75 | 38.15 | 917,648 | -4.26(-10.04%) |
Mar 26, 2021 | 41.60 | 43.73 | 41.42 | 42.41 | 664,597 | +0.99(+2.39%) |
Mar 25, 2021 | 40.62 | 41.42 | 38.86 | 41.42 | 495,634 | -1.07(-2.52%) |
Mar 24, 2021 | 45.75 | 45.75 | 42.26 | 42.49 | 687,552 | -1.17(-2.69%) |
Mar 23, 2021 | 46.22 | 46.26 | 43.23 | 43.67 | 693,033 | -2.80(-6.03%) |
Mar 22, 2021 | 46.34 | 47.11 | 45.05 | 46.47 | 483,437 | +0.54(+1.17%) |
Mar 19, 2021 | 42.09 | 46.65 | 42.09 | 45.93 | 1,724,737 | +3.36(+7.88%) |
Mar 18, 2021 | 46.66 | 46.81 | 42.41 | 42.57 | 619,660 | -4.30(-9.18%) |
Mar 17, 2021 | 46.51 | 47.56 | 44.40 | 46.87 | 1,030,695 | -0.92(-1.92%) |
Mar 16, 2021 | 40.42 | 50.34 | 39.51 | 47.79 | 3,164,629 | +10.27(+27.38%) |
Mar 15, 2021 | 38.37 | 39.28 | 37.24 | 37.52 | 462,024 | -0.64(-1.67%) |
Mar 12, 2021 | 39.28 | 39.30 | 37.85 | 38.15 | 454,366 | -1.32(-3.33%) |
Mar 11, 2021 | 39.51 | 40.04 | 38.44 | 39.47 | 398,397 | +1.38(+3.62%) |
Mar 10, 2021 | 39.33 | 40.28 | 37.63 | 38.09 | 394,388 | +0.17(+0.44%) |
Mar 09, 2021 | 35.88 | 38.85 | 35.78 | 37.92 | 487,918 | +3.48(+10.10%) |
Mar 08, 2021 | 37.79 | 38.87 | 33.63 | 34.45 | 821,269 | -3.06(-8.15%) |
Mar 05, 2021 | 38.08 | 38.51 | 33.19 | 37.50 | 647,073 | -0.15(-0.40%) |
Mar 04, 2021 | 39.44 | 40.60 | 36.33 | 37.65 | 672,451 | -2.71(-6.72%) |
Mar 03, 2021 | 41.56 | 43.07 | 39.75 | 40.36 | 295,557 | -1.36(-3.26%) |
Mar 02, 2021 | 44.45 | 45.71 | 41.64 | 41.72 | 345,545 | -2.23(-5.08%) |
Mar 01, 2021 | 42.27 | 44.49 | 42.27 | 43.96 | 339,471 | +2.22(+5.31%) |
Feb 26, 2021 | 43.05 | 43.82 | 40.47 | 41.74 | 374,317 | -1.64(-3.79%) |
Feb 25, 2021 | 42.92 | 44.43 | 42.11 | 43.38 | 583,590 | +0.14(+0.33%) |
Feb 24, 2021 | 42.93 | 45.58 | 42.16 | 43.24 | 408,393 | +0.30(+0.70%) |
Feb 23, 2021 | 42.84 | 43.05 | 38.91 | 42.94 | 425,609 | -0.47(-1.08%) |
Feb 22, 2021 | 44.70 | 44.90 | 43.14 | 43.41 | 382,923 | -1.85(-4.08%) |
Feb 19, 2021 | 44.70 | 46.93 | 44.70 | 45.26 | 374,883 | +1.74(+4.00%) |
Feb 18, 2021 | 46.63 | 47.23 | 43.11 | 43.52 | 547,777 | -4.42(-9.21%) |
Feb 17, 2021 | 48.79 | 48.79 | 46.10 | 47.93 | 566,213 | -1.17(-2.39%) |
Feb 16, 2021 | 48.58 | 50.13 | 48.34 | 49.11 | 535,977 | +0.89(+1.85%) |
Feb 12, 2021 | 45.28 | 48.28 | 44.66 | 48.21 | 306,836 | +2.38(+5.18%) |
Feb 11, 2021 | 45.28 | 46.02 | 44.38 | 45.84 | 376,045 | +0.82(+1.82%) |
Feb 10, 2021 | 45.53 | 45.93 | 43.89 | 45.02 | 407,218 | -0.64(-1.39%) |
Feb 09, 2021 | 45.41 | 46.51 | 44.81 | 45.65 | 392,559 | -0.04(-0.08%) |
Feb 08, 2021 | 44.16 | 46.62 | 44.12 | 45.69 | 679,776 | +1.87(+4.27%) |
Feb 05, 2021 | 41.51 | 44.12 | 41.47 | 43.82 | 459,575 | +2.48(+6.00%) |
Feb 04, 2021 | 43.16 | 43.62 | 40.31 | 41.33 | 380,132 | -1.89(-4.37%) |
Feb 03, 2021 | 41.85 | 43.69 | 41.18 | 43.22 | 478,901 | +1.41(+3.38%) |
Feb 02, 2021 | 39.87 | 43.14 | 39.87 | 41.81 | 582,222 | +2.24(+5.67%) |