Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 35.73 | 37.52 | 35.70 | 37.36 | 466,500 | +0.12(+0.32%) |
Apr 29, 2021 | 37.92 | 37.97 | 36.50 | 37.24 | 345,312 | -0.39(-1.04%) |
Apr 28, 2021 | 37.73 | 38.10 | 37.09 | 37.63 | 348,271 | -0.30(-0.79%) |
Apr 27, 2021 | 38.01 | 38.27 | 37.04 | 37.93 | 604,940 | -0.30(-0.78%) |
Apr 26, 2021 | 38.21 | 38.54 | 36.91 | 38.23 | 749,159 | +0.52(+1.38%) |
Apr 23, 2021 | 36.65 | 38.03 | 36.50 | 37.71 | 458,600 | +0.83(+2.25%) |
Apr 22, 2021 | 36.25 | 37.73 | 35.45 | 36.88 | 824,409 | +1.32(+3.71%) |
Apr 21, 2021 | 33.44 | 35.70 | 33.15 | 35.56 | 442,237 | +1.63(+4.80%) |
Apr 20, 2021 | 33.88 | 34.90 | 33.50 | 33.93 | 656,474 | +0.42(+1.25%) |
Apr 19, 2021 | 33.56 | 33.78 | 32.14 | 33.51 | 568,478 | -0.55(-1.61%) |
Apr 16, 2021 | 33.77 | 35.43 | 33.20 | 34.06 | 467,400 | -0.32(-0.93%) |
Apr 15, 2021 | 35.23 | 35.23 | 33.14 | 34.38 | 780,653 | -0.35(-1.01%) |
Apr 14, 2021 | 34.20 | 35.41 | 33.98 | 34.73 | 785,127 | +1.08(+3.21%) |
Apr 13, 2021 | 34.47 | 34.55 | 33.18 | 33.65 | 670,306 | -0.38(-1.12%) |
Apr 12, 2021 | 36.40 | 36.40 | 33.61 | 34.03 | 680,978 | -2.37(-6.51%) |
Apr 09, 2021 | 36.45 | 37.47 | 35.13 | 36.40 | 809,600 | -0.41(-1.11%) |
Apr 08, 2021 | 37.07 | 37.47 | 36.27 | 36.81 | 361,566 | +0.28(+0.77%) |
Apr 07, 2021 | 38.38 | 38.38 | 35.92 | 36.53 | 593,803 | -1.66(-4.35%) |
Apr 06, 2021 | 36.01 | 38.69 | 35.90 | 38.19 | 626,069 | +1.53(+4.17%) |
Apr 05, 2021 | 38.15 | 38.36 | 36.10 | 36.66 | 613,703 | -0.64(-1.72%) |
Apr 01, 2021 | 38.37 | 39.39 | 37.16 | 37.30 | 452,900 | +0.65(+1.77%) |
Mar 31, 2021 | 35.61 | 37.01 | 35.61 | 36.65 | 998,213 | +1.43(+4.06%) |
Mar 30, 2021 | 32.99 | 35.55 | 32.38 | 35.22 | 782,328 | +1.95(+5.86%) |
Mar 29, 2021 | 33.73 | 34.13 | 32.22 | 33.27 | 961,521 | -0.76(-2.23%) |
Mar 26, 2021 | 34.72 | 35.18 | 32.50 | 34.03 | 925,900 | -0.61(-1.76%) |
Mar 25, 2021 | 31.56 | 34.69 | 31.55 | 34.64 | 1,848,291 | +1.33(+3.99%) |
Mar 24, 2021 | 38.25 | 38.98 | 32.56 | 33.31 | 1,603,163 | -5.43(-14.02%) |
Mar 23, 2021 | 39.25 | 40.29 | 38.35 | 38.74 | 720,666 | -1.30(-3.25%) |
Mar 22, 2021 | 40.30 | 42.00 | 39.79 | 40.04 | 1,124,121 | -0.03(-0.07%) |
Mar 19, 2021 | 38.60 | 40.34 | 37.75 | 40.07 | 2,677,300 | +1.05(+2.69%) |
Mar 18, 2021 | 41.38 | 41.73 | 38.57 | 39.02 | 1,480,232 | -3.42(-8.06%) |
Mar 17, 2021 | 39.15 | 42.53 | 38.52 | 42.44 | 671,253 | +1.40(+3.41%) |
Mar 16, 2021 | 42.32 | 43.92 | 40.60 | 41.04 | 982,077 | -1.43(-3.37%) |
Mar 15, 2021 | 41.61 | 43.58 | 41.61 | 42.47 | 1,229,786 | +0.83(+1.99%) |
Mar 12, 2021 | 37.76 | 42.00 | 37.01 | 41.64 | 1,493,400 | +1.62(+4.05%) |
Mar 11, 2021 | 37.73 | 40.09 | 37.01 | 40.02 | 1,562,231 | +4.38(+12.29%) |
Mar 10, 2021 | 40.00 | 40.30 | 35.46 | 35.64 | 1,932,394 | -2.86(-7.43%) |
Mar 09, 2021 | 32.76 | 38.98 | 32.76 | 38.50 | 2,939,962 | +7.74(+25.16%) |
Mar 08, 2021 | 32.01 | 33.25 | 30.51 | 30.76 | 2,820,619 | -2.79(-8.32%) |
Mar 05, 2021 | 34.66 | 35.00 | 30.03 | 33.55 | 2,701,500 | +0.01(+0.03%) |
Mar 04, 2021 | 34.56 | 36.60 | 32.16 | 33.54 | 1,940,740 | -2.77(-7.63%) |
Mar 03, 2021 | 38.70 | 39.31 | 35.86 | 36.31 | 1,212,392 | -1.98(-5.17%) |
Mar 02, 2021 | 39.25 | 41.19 | 38.10 | 38.29 | 1,056,982 | -2.02(-5.01%) |
Mar 01, 2021 | 38.98 | 41.06 | 38.02 | 40.31 | 1,132,641 | +2.93(+7.84%) |
Feb 26, 2021 | 36.01 | 37.80 | 35.40 | 37.38 | 1,545,100 | +0.10(+0.27%) |
Feb 25, 2021 | 39.61 | 39.92 | 36.66 | 37.28 | 1,302,757 | -1.88(-4.80%) |
Feb 24, 2021 | 39.52 | 40.14 | 37.35 | 39.16 | 935,303 | +0.40(+1.03%) |
Feb 23, 2021 | 36.09 | 39.28 | 34.00 | 38.76 | 2,497,548 | -1.42(-3.53%) |
Feb 22, 2021 | 42.67 | 43.54 | 39.50 | 40.18 | 1,685,335 | -4.01(-9.07%) |
Feb 19, 2021 | 44.95 | 45.79 | 42.95 | 44.19 | 854,600 | +0.51(+1.17%) |
Feb 18, 2021 | 43.10 | 44.35 | 41.11 | 43.68 | 1,433,957 | -1.99(-4.36%) |
Feb 17, 2021 | 47.35 | 47.53 | 44.00 | 45.67 | 2,285,198 | -3.76(-7.61%) |
Feb 16, 2021 | 50.88 | 53.38 | 48.60 | 49.43 | 1,781,128 | +0.42(+0.86%) |
Feb 12, 2021 | 46.90 | 49.44 | 46.32 | 49.01 | 901,300 | +1.39(+2.92%) |
Feb 11, 2021 | 45.76 | 49.17 | 44.76 | 47.62 | 1,817,295 | +2.47(+5.47%) |
Feb 10, 2021 | 44.79 | 46.97 | 43.28 | 45.15 | 1,458,414 | +1.25(+2.85%) |
Feb 09, 2021 | 46.36 | 47.57 | 43.24 | 43.90 | 2,109,907 | -1.58(-3.47%) |
Feb 08, 2021 | 45.80 | 46.79 | 44.12 | 45.48 | 1,147,732 | -0.36(-0.79%) |
Feb 05, 2021 | 47.13 | 47.23 | 43.87 | 45.84 | 1,481,600 | -1.15(-2.45%) |
Feb 04, 2021 | 48.65 | 49.70 | 46.38 | 46.99 | 1,052,619 | -1.91(-3.91%) |
Feb 03, 2021 | 49.69 | 49.98 | 47.91 | 48.90 | 1,101,546 | +0.26(+0.53%) |
Feb 02, 2021 | 47.22 | 49.59 | 46.43 | 48.64 | 1,576,318 | +1.68(+3.58%) |