Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 44.40 | 45.12 | 43.71 | 44.40 | 121,405 | -0.68(-1.52%) |
Apr 29, 2021 | 44.64 | 45.23 | 44.30 | 45.08 | 171,908 | +1.08(+2.46%) |
Apr 28, 2021 | 44.35 | 44.74 | 43.62 | 44.00 | 104,333 | -0.16(-0.35%) |
Apr 27, 2021 | 43.51 | 44.64 | 43.51 | 44.16 | 172,879 | +1.85(+4.36%) |
Apr 26, 2021 | 43.27 | 43.76 | 42.06 | 42.31 | 153,616 | -0.30(-0.71%) |
Apr 23, 2021 | 41.29 | 42.91 | 41.18 | 42.61 | 101,444 | +1.70(+4.15%) |
Apr 22, 2021 | 41.89 | 42.73 | 40.80 | 40.91 | 172,643 | -0.87(-2.08%) |
Apr 21, 2021 | 40.79 | 42.61 | 40.40 | 41.78 | 73,924 | +0.97(+2.37%) |
Apr 20, 2021 | 41.01 | 42.08 | 39.61 | 40.81 | 136,512 | +0.91(+2.28%) |
Apr 19, 2021 | 40.35 | 40.54 | 39.44 | 39.91 | 157,116 | -1.08(-2.65%) |
Apr 16, 2021 | 41.52 | 42.29 | 40.62 | 40.99 | 122,940 | +0.04(+0.10%) |
Apr 15, 2021 | 41.08 | 41.32 | 40.18 | 40.95 | 106,459 | +0.27(+0.67%) |
Apr 14, 2021 | 40.81 | 41.21 | 40.32 | 40.68 | 105,884 | +0.21(+0.53%) |
Apr 13, 2021 | 41.10 | 41.10 | 39.38 | 40.46 | 153,554 | -0.92(-2.22%) |
Apr 12, 2021 | 40.75 | 41.58 | 40.49 | 41.38 | 103,262 | +0.48(+1.17%) |
Apr 09, 2021 | 39.79 | 40.90 | 39.79 | 40.90 | 78,411 | +1.05(+2.62%) |
Apr 08, 2021 | 40.05 | 40.46 | 38.78 | 39.86 | 136,986 | -0.11(-0.27%) |
Apr 07, 2021 | 40.69 | 40.69 | 39.56 | 39.96 | 104,640 | -0.38(-0.94%) |
Apr 06, 2021 | 40.99 | 41.40 | 40.26 | 40.35 | 140,788 | -0.40(-0.98%) |
Apr 05, 2021 | 40.72 | 41.54 | 40.62 | 40.75 | 177,815 | +1.11(+2.81%) |
Apr 01, 2021 | 39.30 | 39.66 | 38.59 | 39.63 | 138,807 | +0.85(+2.19%) |
Mar 31, 2021 | 39.85 | 39.85 | 38.10 | 38.78 | 211,615 | -0.64(-1.64%) |
Mar 30, 2021 | 38.15 | 39.86 | 38.10 | 39.43 | 179,721 | +1.51(+3.99%) |
Mar 29, 2021 | 38.28 | 39.04 | 37.43 | 37.91 | 131,450 | -0.60(-1.55%) |
Mar 26, 2021 | 36.63 | 38.51 | 36.36 | 38.51 | 214,865 | +2.37(+6.57%) |
Mar 25, 2021 | 33.76 | 36.28 | 33.07 | 36.14 | 180,190 | +1.72(+5.00%) |
Mar 24, 2021 | 33.73 | 35.80 | 33.73 | 34.42 | 216,880 | +1.13(+3.40%) |
Mar 23, 2021 | 34.70 | 35.83 | 32.90 | 33.28 | 243,639 | -2.04(-5.78%) |
Mar 22, 2021 | 37.12 | 37.50 | 35.15 | 35.32 | 136,975 | -0.04(-0.11%) |
Mar 19, 2021 | 35.83 | 36.19 | 34.50 | 35.36 | 106,255 | +0.18(+0.50%) |
Mar 18, 2021 | 35.33 | 36.77 | 35.00 | 35.19 | 153,658 | +0.00(+0.00%) |
Mar 17, 2021 | 34.00 | 35.45 | 33.43 | 35.19 | 94,850 | +1.06(+3.09%) |
Mar 16, 2021 | 36.16 | 36.16 | 33.81 | 34.13 | 124,774 | -1.77(-4.93%) |
Mar 15, 2021 | 36.10 | 36.15 | 34.50 | 35.90 | 143,258 | +0.55(+1.55%) |
Mar 12, 2021 | 34.63 | 35.42 | 34.39 | 35.35 | 77,797 | +1.06(+3.11%) |
Mar 11, 2021 | 33.94 | 34.53 | 33.22 | 34.29 | 132,847 | +1.11(+3.36%) |
Mar 10, 2021 | 33.44 | 33.76 | 32.25 | 33.18 | 120,169 | +0.52(+1.59%) |
Mar 09, 2021 | 32.93 | 33.64 | 32.31 | 32.66 | 129,538 | +0.46(+1.43%) |
Mar 08, 2021 | 32.22 | 34.08 | 31.92 | 32.20 | 249,444 | +0.65(+2.07%) |
Mar 05, 2021 | 29.65 | 31.74 | 27.82 | 31.54 | 101,956 | +2.70(+9.35%) |
Mar 04, 2021 | 30.81 | 31.03 | 27.60 | 28.85 | 163,681 | -2.27(-7.28%) |
Mar 03, 2021 | 31.26 | 32.03 | 30.68 | 31.11 | 65,584 | -0.13(-0.41%) |
Mar 02, 2021 | 31.59 | 31.92 | 30.92 | 31.24 | 43,840 | -0.30(-0.96%) |
Mar 01, 2021 | 30.77 | 31.97 | 30.77 | 31.54 | 110,704 | +1.89(+6.36%) |
Feb 26, 2021 | 30.15 | 30.63 | 28.72 | 29.66 | 109,838 | -0.32(-1.08%) |
Feb 25, 2021 | 31.77 | 31.77 | 29.43 | 29.98 | 106,033 | -1.72(-5.42%) |
Feb 24, 2021 | 30.36 | 32.13 | 30.17 | 31.70 | 149,138 | +1.56(+5.19%) |
Feb 23, 2021 | 30.10 | 30.45 | 28.77 | 30.14 | 145,631 | +0.12(+0.39%) |
Feb 22, 2021 | 28.80 | 30.89 | 28.80 | 30.02 | 178,189 | +0.82(+2.81%) |
Feb 19, 2021 | 28.22 | 29.52 | 28.22 | 29.20 | 127,035 | +1.42(+5.10%) |
Feb 18, 2021 | 27.35 | 27.87 | 26.82 | 27.78 | 69,464 | -0.32(-1.15%) |
Feb 17, 2021 | 28.38 | 28.38 | 27.06 | 28.11 | 55,451 | -0.54(-1.88%) |
Feb 16, 2021 | 28.85 | 29.15 | 28.33 | 28.64 | 77,768 | +0.06(+0.21%) |
Feb 12, 2021 | 26.91 | 28.60 | 26.91 | 28.58 | 108,200 | +1.36(+4.99%) |
Feb 11, 2021 | 27.17 | 27.26 | 26.23 | 27.23 | 67,569 | +0.07(+0.25%) |
Feb 10, 2021 | 27.36 | 27.65 | 26.75 | 27.16 | 68,019 | -0.05(-0.18%) |
Feb 09, 2021 | 26.35 | 27.36 | 26.02 | 27.21 | 76,591 | +0.53(+1.98%) |
Feb 08, 2021 | 26.35 | 26.72 | 26.11 | 26.68 | 80,857 | +0.50(+1.90%) |
Feb 05, 2021 | 26.05 | 26.38 | 25.98 | 26.18 | 62,033 | +0.56(+2.17%) |
Feb 04, 2021 | 24.74 | 25.64 | 24.53 | 25.62 | 70,008 | +1.03(+4.17%) |
Feb 03, 2021 | 24.73 | 24.81 | 24.05 | 24.60 | 56,814 | -0.02(-0.08%) |
Feb 02, 2021 | 24.03 | 24.92 | 23.85 | 24.62 | 89,309 | +1.57(+6.82%) |