Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 31.01 | 31.58 | 29.82 | 30.04 | 2,733,500 | -1.70(-5.36%) |
Apr 29, 2021 | 32.00 | 32.44 | 30.23 | 31.74 | 2,262,612 | +0.09(+0.28%) |
Apr 28, 2021 | 31.12 | 32.05 | 30.95 | 31.65 | 1,528,967 | -0.23(-0.72%) |
Apr 27, 2021 | 32.17 | 32.44 | 30.80 | 31.88 | 2,523,205 | -0.12(-0.38%) |
Apr 26, 2021 | 29.91 | 32.30 | 29.57 | 32.00 | 4,294,249 | +2.42(+8.18%) |
Apr 23, 2021 | 28.73 | 30.18 | 28.10 | 29.58 | 3,087,300 | +1.09(+3.83%) |
Apr 22, 2021 | 29.40 | 29.68 | 27.60 | 28.49 | 3,629,908 | -0.55(-1.89%) |
Apr 21, 2021 | 27.13 | 29.27 | 26.67 | 29.04 | 4,834,181 | +1.60(+5.83%) |
Apr 20, 2021 | 29.45 | 29.45 | 26.81 | 27.44 | 7,791,130 | -2.07(-7.01%) |
Apr 19, 2021 | 30.00 | 30.39 | 28.51 | 29.51 | 4,804,254 | -1.13(-3.69%) |
Apr 16, 2021 | 31.39 | 31.80 | 29.94 | 30.64 | 6,495,000 | -1.02(-3.22%) |
Apr 15, 2021 | 35.32 | 35.38 | 31.22 | 31.66 | 6,478,371 | -2.96(-8.55%) |
Apr 14, 2021 | 34.01 | 36.05 | 33.90 | 34.62 | 3,529,496 | +0.37(+1.08%) |
Apr 13, 2021 | 34.85 | 35.07 | 33.40 | 34.25 | 3,481,070 | -0.90(-2.56%) |
Apr 12, 2021 | 36.00 | 36.39 | 34.75 | 35.15 | 2,839,138 | -1.24(-3.41%) |
Apr 09, 2021 | 35.48 | 36.75 | 35.18 | 36.39 | 1,789,900 | +0.42(+1.17%) |
Apr 08, 2021 | 34.65 | 36.20 | 34.60 | 35.97 | 2,884,758 | +1.86(+5.45%) |
Apr 07, 2021 | 34.50 | 36.24 | 34.10 | 34.11 | 3,815,133 | -0.03(-0.09%) |
Apr 06, 2021 | 34.12 | 35.14 | 33.83 | 34.14 | 4,472,764 | -0.19(-0.55%) |
Apr 05, 2021 | 36.00 | 36.01 | 33.87 | 34.33 | 4,291,780 | -0.82(-2.33%) |
Apr 01, 2021 | 36.30 | 36.97 | 34.54 | 35.15 | 4,542,700 | -0.80(-2.23%) |
Mar 31, 2021 | 34.50 | 36.28 | 33.75 | 35.95 | 4,753,010 | +1.64(+4.78%) |
Mar 30, 2021 | 32.92 | 34.54 | 30.95 | 34.31 | 11,097,082 | +0.76(+2.27%) |
Mar 29, 2021 | 34.70 | 35.70 | 32.71 | 33.55 | 7,121,955 | -1.45(-4.14%) |
Mar 26, 2021 | 36.99 | 37.82 | 34.50 | 35.00 | 7,617,600 | -1.21(-3.34%) |
Mar 25, 2021 | 33.02 | 37.74 | 32.90 | 36.21 | 12,181,937 | +2.77(+8.28%) |
Mar 24, 2021 | 35.10 | 35.77 | 32.86 | 33.44 | 25,284,396 | -3.46(-9.38%) |
Mar 23, 2021 | 41.36 | 41.48 | 36.60 | 36.90 | 20,897,896 | -8.25(-18.27%) |
Mar 22, 2021 | 47.89 | 48.00 | 44.55 | 45.15 | 5,069,784 | -0.84(-1.83%) |
Mar 19, 2021 | 41.00 | 46.10 | 39.81 | 45.99 | 11,550,000 | +5.49(+13.56%) |
Mar 18, 2021 | 43.71 | 44.10 | 40.35 | 40.50 | 4,704,210 | -3.59(-8.14%) |
Mar 17, 2021 | 41.74 | 45.14 | 41.25 | 44.09 | 4,539,976 | +0.55(+1.26%) |
Mar 16, 2021 | 45.98 | 46.29 | 42.65 | 43.54 | 3,612,530 | -2.44(-5.31%) |
Mar 15, 2021 | 43.59 | 46.33 | 42.94 | 45.98 | 4,937,279 | +3.70(+8.75%) |
Mar 12, 2021 | 40.60 | 42.43 | 40.26 | 42.28 | 3,352,400 | -0.88(-2.04%) |
Mar 11, 2021 | 41.16 | 43.67 | 40.15 | 43.16 | 4,861,745 | +3.86(+9.82%) |
Mar 10, 2021 | 41.04 | 42.50 | 38.65 | 39.30 | 4,381,602 | -0.10(-0.25%) |
Mar 09, 2021 | 39.01 | 40.42 | 37.50 | 39.40 | 3,842,728 | +1.31(+3.44%) |
Mar 08, 2021 | 40.71 | 40.90 | 37.25 | 38.09 | 4,801,244 | -1.01(-2.58%) |
Mar 05, 2021 | 42.29 | 45.37 | 35.10 | 39.10 | 8,258,900 | -1.86(-4.54%) |
Mar 04, 2021 | 44.85 | 46.20 | 36.64 | 40.96 | 10,963,167 | -4.86(-10.61%) |
Mar 03, 2021 | 50.72 | 51.01 | 44.90 | 45.82 | 5,588,930 | -3.62(-7.32%) |
Mar 02, 2021 | 49.75 | 51.77 | 47.73 | 49.44 | 8,879,113 | +3.24(+7.01%) |
Mar 01, 2021 | 46.79 | 48.53 | 45.30 | 46.20 | 5,287,358 | +4.17(+9.92%) |
Feb 26, 2021 | 44.49 | 45.94 | 41.17 | 42.03 | 5,507,000 | -3.42(-7.52%) |
Feb 25, 2021 | 46.88 | 49.43 | 44.80 | 45.45 | 10,613,978 | +1.92(+4.41%) |
Feb 24, 2021 | 38.76 | 43.94 | 37.78 | 43.53 | 7,857,853 | +5.51(+14.49%) |
Feb 23, 2021 | 37.80 | 39.40 | 33.00 | 38.02 | 6,684,571 | -2.90(-7.09%) |
Feb 22, 2021 | 44.70 | 46.16 | 40.26 | 40.92 | 4,777,563 | -4.13(-9.17%) |
Feb 19, 2021 | 46.04 | 46.84 | 44.27 | 45.05 | 5,896,100 | +2.70(+6.38%) |
Feb 18, 2021 | 40.00 | 43.74 | 38.52 | 42.35 | 5,937,728 | +1.06(+2.57%) |
Feb 17, 2021 | 40.65 | 44.00 | 38.08 | 41.29 | 6,638,765 | +0.54(+1.33%) |
Feb 16, 2021 | 39.16 | 41.74 | 37.46 | 40.75 | 7,423,732 | +5.49(+15.57%) |
Feb 12, 2021 | 36.70 | 37.30 | 35.10 | 35.26 | 2,481,000 | -1.28(-3.50%) |
Feb 11, 2021 | 37.90 | 40.15 | 35.07 | 36.54 | 4,668,270 | -1.63(-4.27%) |
Feb 10, 2021 | 37.25 | 39.41 | 35.23 | 38.17 | 9,171,008 | +2.61(+7.34%) |
Feb 09, 2021 | 32.50 | 36.55 | 31.54 | 35.56 | 7,800,060 | +3.00(+9.21%) |
Feb 08, 2021 | 32.58 | 33.54 | 31.26 | 32.56 | 4,211,225 | +0.31(+0.96%) |
Feb 05, 2021 | 34.12 | 34.20 | 31.63 | 32.25 | 3,535,300 | -1.55(-4.59%) |
Feb 04, 2021 | 34.38 | 34.48 | 32.50 | 33.80 | 2,620,957 | +0.38(+1.14%) |
Feb 03, 2021 | 31.56 | 33.65 | 30.85 | 33.42 | 3,064,466 | +2.01(+6.40%) |
Feb 02, 2021 | 32.53 | 32.66 | 30.75 | 31.41 | 3,050,679 | +0.48(+1.55%) |