Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 38.54 | 39.39 | 38.15 | 38.71 | 1,005,107 | -0.54(-1.37%) |
Apr 29, 2021 | 40.39 | 40.76 | 39.03 | 39.24 | 973,214 | -1.08(-2.67%) |
Apr 28, 2021 | 40.68 | 40.70 | 39.47 | 40.32 | 711,251 | -0.39(-0.96%) |
Apr 27, 2021 | 40.32 | 41.01 | 39.69 | 40.71 | 875,160 | +0.51(+1.27%) |
Apr 26, 2021 | 39.27 | 40.52 | 38.91 | 40.20 | 1,411,850 | +0.94(+2.39%) |
Apr 23, 2021 | 38.35 | 39.50 | 37.96 | 39.26 | 1,731,062 | +1.09(+2.85%) |
Apr 22, 2021 | 37.74 | 39.47 | 37.44 | 38.18 | 1,071,204 | +0.85(+2.27%) |
Apr 21, 2021 | 35.48 | 37.35 | 34.86 | 37.33 | 802,398 | +1.38(+3.83%) |
Apr 20, 2021 | 36.32 | 36.86 | 34.58 | 35.95 | 1,090,327 | -0.70(-1.90%) |
Apr 19, 2021 | 38.21 | 38.63 | 36.07 | 36.65 | 1,208,683 | -1.57(-4.10%) |
Apr 16, 2021 | 37.51 | 38.73 | 36.13 | 38.22 | 1,296,291 | +1.21(+3.26%) |
Apr 15, 2021 | 37.94 | 38.20 | 36.27 | 37.01 | 938,810 | -0.41(-1.09%) |
Apr 14, 2021 | 36.49 | 38.57 | 36.49 | 37.42 | 855,553 | +0.88(+2.40%) |
Apr 13, 2021 | 36.45 | 36.90 | 35.54 | 36.54 | 1,035,571 | -0.04(-0.11%) |
Apr 12, 2021 | 37.94 | 38.28 | 36.50 | 36.58 | 1,273,786 | -1.84(-4.78%) |
Apr 09, 2021 | 38.64 | 39.47 | 38.02 | 38.42 | 727,860 | -0.70(-1.78%) |
Apr 08, 2021 | 37.99 | 39.17 | 36.91 | 39.11 | 987,571 | +1.39(+3.67%) |
Apr 07, 2021 | 37.67 | 38.45 | 37.45 | 37.73 | 721,337 | -0.09(-0.24%) |
Apr 06, 2021 | 38.94 | 39.77 | 37.69 | 37.82 | 1,006,538 | -1.23(-3.14%) |
Apr 05, 2021 | 39.44 | 40.39 | 38.06 | 39.04 | 1,186,884 | +1.04(+2.73%) |
Apr 01, 2021 | 38.47 | 38.75 | 36.95 | 38.01 | 1,015,936 | +0.29(+0.77%) |
Mar 31, 2021 | 36.97 | 38.47 | 36.80 | 37.72 | 1,546,046 | +1.21(+3.30%) |
Mar 30, 2021 | 35.96 | 36.55 | 34.92 | 36.51 | 1,281,676 | +0.80(+2.23%) |
Mar 29, 2021 | 37.79 | 39.61 | 35.69 | 35.71 | 1,982,225 | -1.83(-4.86%) |
Mar 26, 2021 | 36.66 | 38.47 | 36.65 | 37.54 | 2,857,395 | +1.75(+4.88%) |
Mar 25, 2021 | 33.45 | 36.24 | 32.90 | 35.79 | 3,675,700 | +2.24(+6.69%) |
Mar 24, 2021 | 37.59 | 37.60 | 33.47 | 33.55 | 2,384,007 | -3.02(-8.26%) |
Mar 23, 2021 | 38.90 | 38.94 | 36.40 | 36.57 | 2,343,781 | -2.24(-5.78%) |
Mar 22, 2021 | 37.86 | 39.89 | 37.86 | 38.82 | 4,092,067 | +1.54(+4.12%) |
Mar 19, 2021 | 38.49 | 38.50 | 36.97 | 37.28 | 3,464,932 | -0.88(-2.30%) |
Mar 18, 2021 | 40.03 | 40.94 | 38.15 | 38.16 | 7,741,541 | -4.52(-10.59%) |
Mar 17, 2021 | 44.29 | 44.73 | 42.27 | 42.67 | 2,280,387 | -1.19(-2.71%) |
Mar 16, 2021 | 45.72 | 47.00 | 43.39 | 43.86 | 1,582,052 | -3.85(-8.07%) |
Mar 15, 2021 | 47.31 | 48.77 | 46.98 | 47.71 | 915,298 | +1.25(+2.68%) |
Mar 12, 2021 | 46.35 | 47.61 | 45.89 | 46.46 | 697,979 | -0.41(-0.87%) |
Mar 11, 2021 | 45.56 | 46.87 | 44.72 | 46.87 | 821,216 | +2.22(+4.98%) |
Mar 10, 2021 | 44.41 | 47.01 | 44.36 | 44.65 | 836,710 | +0.74(+1.68%) |
Mar 09, 2021 | 43.40 | 44.36 | 42.77 | 43.91 | 826,302 | +1.91(+4.56%) |
Mar 08, 2021 | 43.87 | 44.81 | 41.63 | 42.00 | 1,012,756 | -0.92(-2.14%) |
Mar 05, 2021 | 43.83 | 43.87 | 37.47 | 42.91 | 1,839,243 | -0.35(-0.81%) |
Mar 04, 2021 | 45.91 | 46.26 | 41.79 | 43.26 | 1,463,132 | -3.13(-6.75%) |
Mar 03, 2021 | 47.17 | 49.33 | 45.88 | 46.39 | 1,263,499 | -3.80(-7.57%) |
Mar 02, 2021 | 51.36 | 51.62 | 50.00 | 50.19 | 742,480 | -1.77(-3.42%) |
Mar 01, 2021 | 49.85 | 52.29 | 48.11 | 51.97 | 1,219,142 | +4.26(+8.92%) |
Feb 26, 2021 | 44.87 | 48.64 | 43.94 | 47.71 | 1,688,205 | +3.09(+6.93%) |
Feb 25, 2021 | 45.87 | 51.12 | 44.12 | 44.62 | 2,246,721 | -0.85(-1.86%) |
Feb 24, 2021 | 45.12 | 47.71 | 44.61 | 45.47 | 1,204,748 | +0.11(+0.24%) |
Feb 23, 2021 | 43.10 | 46.01 | 41.04 | 45.36 | 1,470,415 | -0.66(-1.43%) |
Feb 22, 2021 | 46.52 | 47.45 | 45.98 | 46.02 | 937,054 | -1.67(-3.49%) |
Feb 19, 2021 | 45.70 | 49.77 | 45.49 | 47.68 | 1,381,814 | +3.52(+7.97%) |
Feb 18, 2021 | 45.54 | 45.70 | 43.41 | 44.16 | 1,643,521 | -2.95(-6.26%) |
Feb 17, 2021 | 48.34 | 48.53 | 45.32 | 47.11 | 1,316,289 | -2.09(-4.26%) |
Feb 16, 2021 | 50.85 | 51.39 | 48.11 | 49.21 | 808,018 | -0.92(-1.83%) |
Feb 12, 2021 | 49.03 | 50.81 | 48.43 | 50.12 | 699,933 | +0.13(+0.26%) |
Feb 11, 2021 | 51.36 | 51.65 | 48.87 | 49.99 | 940,529 | -1.09(-2.13%) |
Feb 10, 2021 | 53.67 | 54.59 | 50.50 | 51.08 | 1,085,191 | -2.28(-4.28%) |
Feb 09, 2021 | 51.85 | 54.34 | 51.35 | 53.36 | 974,324 | +0.83(+1.58%) |
Feb 08, 2021 | 52.35 | 52.79 | 50.07 | 52.54 | 1,291,775 | +1.06(+2.05%) |
Feb 05, 2021 | 49.16 | 51.61 | 48.34 | 51.48 | 1,322,943 | +2.71(+5.56%) |
Feb 04, 2021 | 46.54 | 49.72 | 46.19 | 48.77 | 1,547,473 | +3.23(+7.09%) |
Feb 03, 2021 | 44.06 | 45.56 | 43.55 | 45.54 | 981,718 | +1.58(+3.58%) |
Feb 02, 2021 | 46.07 | 46.41 | 43.60 | 43.96 | 1,333,814 | +0.43(+0.98%) |