Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.89 | 35.64 | 33.74 | 33.87 | 162,600 | -1.71(-4.81%) |
Apr 29, 2021 | 36.38 | 36.38 | 35.34 | 35.58 | 220,519 | -0.43(-1.19%) |
Apr 28, 2021 | 35.35 | 36.08 | 34.90 | 36.01 | 149,009 | +0.75(+2.13%) |
Apr 27, 2021 | 35.34 | 36.08 | 34.95 | 35.26 | 118,862 | +0.15(+0.43%) |
Apr 26, 2021 | 33.80 | 35.20 | 33.73 | 35.11 | 193,226 | +1.51(+4.49%) |
Apr 23, 2021 | 32.77 | 33.74 | 32.58 | 33.60 | 258,700 | +0.89(+2.72%) |
Apr 22, 2021 | 33.50 | 33.61 | 32.49 | 32.71 | 135,748 | -0.72(-2.15%) |
Apr 21, 2021 | 32.79 | 33.70 | 32.35 | 33.43 | 86,580 | +0.43(+1.30%) |
Apr 20, 2021 | 34.37 | 34.57 | 32.64 | 33.00 | 90,623 | -1.57(-4.54%) |
Apr 19, 2021 | 35.32 | 35.35 | 34.11 | 34.57 | 126,269 | -1.20(-3.35%) |
Apr 16, 2021 | 37.00 | 37.28 | 35.69 | 35.77 | 82,100 | -0.99(-2.69%) |
Apr 15, 2021 | 36.07 | 36.89 | 35.39 | 36.76 | 106,135 | +1.51(+4.28%) |
Apr 14, 2021 | 36.43 | 36.86 | 35.04 | 35.25 | 144,252 | -1.00(-2.76%) |
Apr 13, 2021 | 35.52 | 36.41 | 35.31 | 36.25 | 90,192 | +0.73(+2.06%) |
Apr 12, 2021 | 36.31 | 36.31 | 35.06 | 35.52 | 115,980 | -0.81(-2.23%) |
Apr 09, 2021 | 36.63 | 36.69 | 35.85 | 36.33 | 81,200 | -0.52(-1.41%) |
Apr 08, 2021 | 36.85 | 37.48 | 36.69 | 36.85 | 96,347 | +0.41(+1.13%) |
Apr 07, 2021 | 36.73 | 37.48 | 35.93 | 36.44 | 136,291 | -0.32(-0.87%) |
Apr 06, 2021 | 37.26 | 37.74 | 36.57 | 36.76 | 98,583 | -0.19(-0.51%) |
Apr 05, 2021 | 38.59 | 38.69 | 36.64 | 36.95 | 238,879 | -1.57(-4.08%) |
Apr 01, 2021 | 36.85 | 38.53 | 36.85 | 38.52 | 269,200 | +2.23(+6.14%) |
Mar 31, 2021 | 35.12 | 36.45 | 34.77 | 36.29 | 208,233 | +1.59(+4.58%) |
Mar 30, 2021 | 33.77 | 34.96 | 33.15 | 34.70 | 181,250 | +0.61(+1.79%) |
Mar 29, 2021 | 34.35 | 34.73 | 33.16 | 34.09 | 155,591 | -0.26(-0.76%) |
Mar 26, 2021 | 34.68 | 34.72 | 33.10 | 34.35 | 159,100 | -0.16(-0.46%) |
Mar 25, 2021 | 35.00 | 35.01 | 33.50 | 34.51 | 253,630 | -0.54(-1.54%) |
Mar 24, 2021 | 38.00 | 38.01 | 34.82 | 35.05 | 243,391 | -2.78(-7.35%) |
Mar 23, 2021 | 37.66 | 38.31 | 37.15 | 37.83 | 313,187 | +0.21(+0.56%) |
Mar 22, 2021 | 38.07 | 38.43 | 37.14 | 37.62 | 151,612 | -0.27(-0.71%) |
Mar 19, 2021 | 38.17 | 38.65 | 37.20 | 37.89 | 306,200 | -0.28(-0.73%) |
Mar 18, 2021 | 39.00 | 39.51 | 38.09 | 38.17 | 190,319 | -1.65(-4.14%) |
Mar 17, 2021 | 38.50 | 39.84 | 37.70 | 39.82 | 204,816 | +0.81(+2.08%) |
Mar 16, 2021 | 40.63 | 41.16 | 38.62 | 39.01 | 151,719 | -1.52(-3.75%) |
Mar 15, 2021 | 42.17 | 42.17 | 40.16 | 40.53 | 155,375 | -0.57(-1.39%) |
Mar 12, 2021 | 40.99 | 41.57 | 40.00 | 41.10 | 185,300 | -0.77(-1.84%) |
Mar 11, 2021 | 40.96 | 42.06 | 40.76 | 41.87 | 230,080 | +1.74(+4.34%) |
Mar 10, 2021 | 41.30 | 41.95 | 39.56 | 40.13 | 177,410 | -1.12(-2.72%) |
Mar 09, 2021 | 41.06 | 42.26 | 40.40 | 41.25 | 393,876 | +2.47(+6.37%) |
Mar 08, 2021 | 40.59 | 41.67 | 38.69 | 38.78 | 194,319 | -2.16(-5.28%) |
Mar 05, 2021 | 41.66 | 42.00 | 38.50 | 40.94 | 388,200 | +0.13(+0.32%) |
Mar 04, 2021 | 43.44 | 43.49 | 39.21 | 40.81 | 410,209 | -3.28(-7.44%) |
Mar 03, 2021 | 47.70 | 47.70 | 44.02 | 44.09 | 200,143 | -3.33(-7.02%) |
Mar 02, 2021 | 49.21 | 49.49 | 47.00 | 47.42 | 190,498 | -2.15(-4.34%) |
Mar 01, 2021 | 50.50 | 50.50 | 48.95 | 49.57 | 406,714 | +0.59(+1.20%) |
Feb 26, 2021 | 50.00 | 50.64 | 48.06 | 48.98 | 367,900 | -0.84(-1.69%) |
Feb 25, 2021 | 50.11 | 51.30 | 47.41 | 49.82 | 692,674 | -2.00(-3.86%) |
Feb 24, 2021 | 49.75 | 52.05 | 47.38 | 51.82 | 326,555 | +2.07(+4.16%) |
Feb 23, 2021 | 47.50 | 52.98 | 46.35 | 49.75 | 1,159,277 | +5.22(+11.72%) |
Feb 22, 2021 | 47.89 | 48.69 | 44.44 | 44.53 | 433,371 | -3.62(-7.52%) |
Feb 19, 2021 | 47.50 | 48.98 | 47.41 | 48.15 | 225,900 | +0.96(+2.03%) |
Feb 18, 2021 | 48.10 | 48.49 | 45.83 | 47.19 | 250,728 | -1.62(-3.32%) |
Feb 17, 2021 | 49.80 | 50.95 | 47.61 | 48.81 | 338,683 | -1.80(-3.56%) |
Feb 16, 2021 | 52.04 | 54.96 | 50.40 | 50.61 | 304,567 | -0.33(-0.65%) |
Feb 12, 2021 | 49.17 | 50.94 | 48.78 | 50.94 | 133,200 | +1.07(+2.15%) |
Feb 11, 2021 | 49.90 | 51.20 | 49.17 | 49.87 | 200,522 | +0.58(+1.18%) |
Feb 10, 2021 | 50.38 | 51.00 | 47.60 | 49.29 | 228,693 | -0.71(-1.42%) |
Feb 09, 2021 | 48.54 | 51.76 | 48.54 | 50.00 | 422,636 | +1.37(+2.82%) |
Feb 08, 2021 | 49.01 | 49.69 | 48.06 | 48.63 | 335,393 | +0.31(+0.64%) |
Feb 05, 2021 | 49.66 | 49.69 | 46.45 | 48.32 | 244,300 | -0.99(-2.01%) |
Feb 04, 2021 | 49.00 | 49.48 | 47.22 | 49.31 | 241,058 | +1.27(+2.64%) |
Feb 03, 2021 | 47.87 | 48.70 | 47.10 | 48.04 | 153,544 | +0.44(+0.92%) |
Feb 02, 2021 | 47.82 | 48.01 | 46.36 | 47.60 | 272,471 | +0.74(+1.58%) |