Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 41.92 | 42.40 | 40.72 | 41.21 | 887,500 | -1.29(-3.04%) |
Apr 29, 2021 | 43.70 | 43.70 | 41.35 | 42.50 | 1,017,895 | -0.85(-1.96%) |
Apr 28, 2021 | 45.73 | 45.91 | 43.33 | 43.35 | 817,417 | -2.73(-5.92%) |
Apr 27, 2021 | 47.10 | 47.10 | 45.86 | 46.08 | 726,609 | -0.52(-1.12%) |
Apr 26, 2021 | 46.16 | 47.20 | 44.86 | 46.60 | 584,041 | +0.85(+1.86%) |
Apr 23, 2021 | 46.74 | 47.72 | 44.85 | 45.75 | 465,400 | -1.07(-2.29%) |
Apr 22, 2021 | 45.54 | 47.13 | 45.01 | 46.82 | 581,281 | +0.86(+1.87%) |
Apr 21, 2021 | 46.17 | 46.99 | 45.07 | 45.96 | 635,756 | -0.35(-0.76%) |
Apr 20, 2021 | 47.15 | 48.37 | 46.15 | 46.31 | 816,732 | -1.23(-2.59%) |
Apr 19, 2021 | 47.93 | 48.72 | 47.21 | 47.54 | 461,191 | -1.05(-2.16%) |
Apr 16, 2021 | 49.05 | 49.45 | 48.25 | 48.59 | 431,500 | +0.40(+0.83%) |
Apr 15, 2021 | 48.23 | 50.26 | 47.22 | 48.19 | 535,301 | +0.29(+0.61%) |
Apr 14, 2021 | 47.38 | 49.42 | 47.38 | 47.90 | 621,247 | +0.59(+1.25%) |
Apr 13, 2021 | 47.40 | 47.67 | 46.01 | 47.31 | 238,083 | +0.18(+0.38%) |
Apr 12, 2021 | 47.63 | 47.72 | 46.40 | 47.13 | 588,693 | -0.47(-0.99%) |
Apr 09, 2021 | 48.15 | 48.18 | 46.85 | 47.60 | 309,500 | -0.66(-1.37%) |
Apr 08, 2021 | 48.69 | 49.39 | 47.93 | 48.26 | 419,383 | -0.02(-0.04%) |
Apr 07, 2021 | 48.87 | 49.17 | 48.03 | 48.28 | 336,527 | -0.58(-1.19%) |
Apr 06, 2021 | 49.43 | 49.85 | 48.58 | 48.86 | 336,171 | -0.51(-1.03%) |
Apr 05, 2021 | 49.41 | 49.80 | 48.80 | 49.37 | 342,115 | +0.18(+0.37%) |
Apr 01, 2021 | 47.79 | 50.08 | 47.68 | 49.19 | 537,700 | +1.84(+3.89%) |
Mar 31, 2021 | 46.97 | 47.98 | 46.64 | 47.35 | 1,122,987 | +0.55(+1.18%) |
Mar 30, 2021 | 47.72 | 48.11 | 46.51 | 46.80 | 773,522 | -1.26(-2.62%) |
Mar 29, 2021 | 49.84 | 50.27 | 48.02 | 48.06 | 426,865 | -1.15(-2.34%) |
Mar 26, 2021 | 50.25 | 51.59 | 48.41 | 49.21 | 280,900 | -0.87(-1.74%) |
Mar 25, 2021 | 49.37 | 50.44 | 48.14 | 50.08 | 506,619 | +0.55(+1.11%) |
Mar 24, 2021 | 52.56 | 52.99 | 49.33 | 49.53 | 608,666 | -2.50(-4.80%) |
Mar 23, 2021 | 55.21 | 55.25 | 51.58 | 52.03 | 1,437,454 | -4.99(-8.75%) |
Mar 22, 2021 | 56.10 | 57.81 | 55.78 | 57.02 | 362,912 | +0.84(+1.50%) |
Mar 19, 2021 | 55.69 | 57.19 | 55.36 | 56.18 | 1,123,600 | +0.67(+1.21%) |
Mar 18, 2021 | 55.28 | 58.58 | 55.15 | 55.51 | 381,145 | -0.24(-0.43%) |
Mar 17, 2021 | 57.64 | 57.64 | 55.10 | 55.75 | 596,889 | -1.95(-3.38%) |
Mar 16, 2021 | 58.00 | 59.48 | 56.35 | 57.70 | 581,981 | -0.37(-0.64%) |
Mar 15, 2021 | 58.05 | 58.88 | 57.53 | 58.07 | 229,599 | -0.38(-0.65%) |
Mar 12, 2021 | 56.28 | 59.19 | 55.81 | 58.45 | 429,400 | +1.22(+2.13%) |
Mar 11, 2021 | 57.53 | 58.44 | 56.82 | 57.23 | 401,234 | +0.68(+1.20%) |
Mar 10, 2021 | 59.37 | 60.13 | 55.77 | 56.55 | 638,287 | -2.61(-4.41%) |
Mar 09, 2021 | 59.60 | 60.61 | 58.64 | 59.16 | 363,834 | +0.75(+1.28%) |
Mar 08, 2021 | 60.48 | 60.57 | 58.30 | 58.41 | 444,501 | -1.73(-2.88%) |
Mar 05, 2021 | 58.61 | 60.24 | 56.37 | 60.14 | 926,800 | +2.27(+3.92%) |
Mar 04, 2021 | 56.89 | 58.71 | 55.67 | 57.87 | 919,748 | +0.87(+1.53%) |
Mar 03, 2021 | 57.42 | 58.02 | 56.36 | 57.00 | 398,897 | -0.32(-0.56%) |
Mar 02, 2021 | 58.18 | 58.75 | 57.09 | 57.32 | 407,074 | -0.84(-1.44%) |
Mar 01, 2021 | 56.91 | 58.44 | 56.91 | 58.16 | 635,443 | +1.06(+1.86%) |
Feb 26, 2021 | 54.55 | 57.68 | 54.00 | 57.10 | 972,400 | +1.91(+3.46%) |
Feb 25, 2021 | 57.64 | 58.53 | 55.09 | 55.19 | 515,506 | -2.44(-4.23%) |
Feb 24, 2021 | 57.06 | 58.99 | 56.27 | 57.63 | 588,677 | +0.34(+0.59%) |
Feb 23, 2021 | 56.71 | 58.73 | 56.00 | 57.29 | 540,995 | -0.11(-0.19%) |
Feb 22, 2021 | 57.25 | 58.95 | 57.00 | 57.40 | 526,101 | -0.68(-1.17%) |
Feb 19, 2021 | 59.11 | 60.43 | 57.90 | 58.08 | 534,700 | -0.76(-1.29%) |
Feb 18, 2021 | 58.56 | 59.91 | 58.01 | 58.84 | 378,327 | -0.64(-1.08%) |
Feb 17, 2021 | 60.13 | 60.95 | 58.93 | 59.48 | 536,496 | -0.93(-1.54%) |
Feb 16, 2021 | 61.43 | 61.66 | 59.98 | 60.41 | 500,471 | -1.02(-1.66%) |
Feb 12, 2021 | 61.81 | 62.89 | 61.38 | 61.43 | 779,300 | -1.84(-2.92%) |
Feb 11, 2021 | 64.47 | 64.63 | 63.07 | 63.27 | 599,361 | -0.47(-0.73%) |
Feb 10, 2021 | 64.58 | 65.49 | 63.35 | 63.74 | 365,499 | -0.01(-0.02%) |
Feb 09, 2021 | 64.16 | 64.43 | 63.10 | 63.75 | 286,517 | -0.19(-0.30%) |
Feb 08, 2021 | 63.59 | 66.01 | 61.15 | 63.94 | 396,745 | +0.39(+0.61%) |
Feb 05, 2021 | 60.00 | 64.67 | 59.45 | 63.55 | 954,700 | +0.47(+0.75%) |
Feb 04, 2021 | 60.93 | 63.85 | 60.01 | 63.08 | 583,498 | +2.31(+3.80%) |
Feb 03, 2021 | 59.96 | 61.89 | 59.96 | 60.77 | 420,964 | +0.53(+0.88%) |
Feb 02, 2021 | 57.64 | 61.62 | 57.25 | 60.24 | 769,852 | +3.45(+6.08%) |