Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.36 | 38.58 | 37.20 | 38.17 | 45,400 | +0.31(+0.82%) |
Apr 29, 2021 | 37.96 | 38.19 | 37.25 | 37.86 | 35,374 | +0.36(+0.96%) |
Apr 28, 2021 | 38.63 | 39.04 | 37.21 | 37.50 | 43,546 | -1.05(-2.72%) |
Apr 27, 2021 | 38.80 | 38.86 | 38.00 | 38.55 | 49,367 | +0.05(+0.13%) |
Apr 26, 2021 | 39.70 | 39.96 | 38.42 | 38.50 | 45,927 | -0.78(-1.99%) |
Apr 23, 2021 | 37.90 | 39.34 | 37.73 | 39.28 | 124,300 | +1.68(+4.47%) |
Apr 22, 2021 | 37.43 | 38.33 | 36.95 | 37.60 | 105,857 | +0.49(+1.32%) |
Apr 21, 2021 | 36.99 | 37.52 | 36.99 | 37.11 | 40,433 | +0.12(+0.32%) |
Apr 20, 2021 | 37.52 | 37.72 | 36.80 | 36.99 | 44,949 | -0.87(-2.30%) |
Apr 19, 2021 | 39.25 | 41.18 | 37.29 | 37.86 | 42,884 | -1.73(-4.37%) |
Apr 16, 2021 | 40.08 | 41.32 | 39.26 | 39.59 | 99,900 | -0.43(-1.07%) |
Apr 15, 2021 | 40.98 | 41.34 | 39.75 | 40.02 | 56,843 | -0.46(-1.14%) |
Apr 14, 2021 | 40.59 | 43.23 | 39.75 | 40.48 | 31,203 | +0.04(+0.10%) |
Apr 13, 2021 | 41.06 | 41.93 | 39.55 | 40.44 | 55,814 | -0.76(-1.84%) |
Apr 12, 2021 | 42.21 | 42.45 | 39.97 | 41.20 | 96,574 | -1.14(-2.69%) |
Apr 09, 2021 | 42.20 | 43.28 | 41.58 | 42.34 | 87,700 | -0.05(-0.12%) |
Apr 08, 2021 | 42.27 | 42.49 | 41.09 | 42.39 | 58,458 | +0.55(+1.31%) |
Apr 07, 2021 | 44.04 | 44.07 | 41.67 | 41.84 | 81,323 | -2.23(-5.06%) |
Apr 06, 2021 | 43.37 | 44.57 | 43.03 | 44.07 | 53,532 | +0.41(+0.95%) |
Apr 05, 2021 | 42.99 | 43.90 | 41.93 | 43.66 | 104,686 | +1.11(+2.60%) |
Apr 01, 2021 | 41.15 | 42.66 | 41.15 | 42.55 | 105,800 | +1.50(+3.65%) |
Mar 31, 2021 | 38.94 | 41.33 | 38.73 | 41.05 | 153,148 | +2.16(+5.55%) |
Mar 30, 2021 | 37.33 | 39.06 | 36.72 | 38.89 | 468,261 | +1.64(+4.40%) |
Mar 29, 2021 | 36.75 | 38.08 | 35.80 | 37.25 | 131,720 | +0.05(+0.13%) |
Mar 26, 2021 | 37.29 | 38.95 | 36.18 | 37.20 | 110,000 | +0.46(+1.25%) |
Mar 25, 2021 | 34.82 | 37.34 | 34.07 | 36.74 | 179,205 | +1.59(+4.52%) |
Mar 24, 2021 | 37.49 | 38.35 | 34.56 | 35.15 | 344,713 | -2.52(-6.69%) |
Mar 23, 2021 | 39.33 | 40.05 | 36.72 | 37.67 | 108,107 | -2.38(-5.94%) |
Mar 22, 2021 | 40.96 | 42.22 | 39.63 | 40.05 | 87,213 | -0.91(-2.22%) |
Mar 19, 2021 | 41.50 | 41.80 | 39.95 | 40.96 | 196,100 | -0.73(-1.75%) |
Mar 18, 2021 | 42.00 | 44.25 | 40.05 | 41.69 | 99,303 | -0.67(-1.58%) |
Mar 17, 2021 | 43.47 | 43.93 | 41.15 | 42.36 | 106,902 | -1.62(-3.68%) |
Mar 16, 2021 | 45.97 | 47.05 | 43.65 | 43.98 | 98,754 | -2.55(-5.48%) |
Mar 15, 2021 | 47.80 | 47.80 | 45.09 | 46.53 | 172,799 | -1.63(-3.38%) |
Mar 12, 2021 | 45.91 | 51.00 | 45.73 | 48.16 | 109,400 | +3.21(+7.14%) |
Mar 11, 2021 | 47.61 | 49.85 | 44.54 | 44.95 | 177,115 | -3.04(-6.33%) |
Mar 10, 2021 | 46.20 | 49.11 | 45.48 | 47.99 | 81,163 | +3.15(+7.02%) |
Mar 09, 2021 | 45.51 | 46.63 | 44.42 | 44.84 | 149,376 | +0.18(+0.40%) |
Mar 08, 2021 | 45.31 | 46.50 | 44.47 | 44.66 | 51,575 | -0.49(-1.09%) |
Mar 05, 2021 | 44.26 | 45.47 | 42.14 | 45.15 | 106,200 | +1.61(+3.70%) |
Mar 04, 2021 | 44.79 | 45.83 | 42.07 | 43.54 | 79,894 | -1.48(-3.29%) |
Mar 03, 2021 | 44.64 | 46.09 | 44.20 | 45.02 | 50,149 | +0.40(+0.90%) |
Mar 02, 2021 | 45.26 | 46.21 | 44.16 | 44.62 | 39,300 | -0.74(-1.63%) |
Mar 01, 2021 | 45.12 | 46.65 | 45.12 | 45.36 | 54,188 | +1.50(+3.42%) |
Feb 26, 2021 | 43.98 | 44.59 | 40.81 | 43.86 | 105,700 | +1.61(+3.81%) |
Feb 25, 2021 | 45.26 | 45.75 | 41.78 | 42.25 | 99,367 | -2.97(-6.57%) |
Feb 24, 2021 | 43.96 | 45.99 | 43.66 | 45.22 | 121,723 | +1.30(+2.96%) |
Feb 23, 2021 | 43.79 | 44.62 | 42.43 | 43.92 | 99,678 | -1.34(-2.96%) |
Feb 22, 2021 | 45.23 | 47.67 | 44.88 | 45.26 | 68,480 | -0.91(-1.97%) |
Feb 19, 2021 | 46.14 | 48.40 | 45.61 | 46.17 | 118,300 | +0.46(+1.01%) |
Feb 18, 2021 | 48.40 | 48.40 | 44.74 | 45.71 | 109,062 | -3.09(-6.33%) |
Feb 17, 2021 | 50.05 | 50.05 | 48.34 | 48.80 | 40,703 | -0.80(-1.61%) |
Feb 16, 2021 | 49.91 | 50.36 | 49.45 | 49.60 | 23,480 | +0.16(+0.32%) |
Feb 12, 2021 | 50.12 | 51.19 | 48.58 | 49.44 | 57,500 | -0.29(-0.58%) |
Feb 11, 2021 | 53.70 | 53.70 | 49.72 | 49.73 | 87,364 | -3.38(-6.36%) |
Feb 10, 2021 | 54.85 | 54.99 | 52.39 | 53.11 | 85,354 | -1.07(-1.97%) |
Feb 09, 2021 | 54.00 | 54.97 | 52.28 | 54.18 | 41,024 | -0.26(-0.48%) |
Feb 08, 2021 | 53.08 | 54.82 | 53.08 | 54.44 | 39,889 | +1.62(+3.07%) |
Feb 05, 2021 | 53.83 | 53.95 | 51.93 | 52.82 | 37,900 | -0.06(-0.11%) |
Feb 04, 2021 | 50.09 | 53.00 | 50.09 | 52.88 | 51,823 | +2.72(+5.42%) |
Feb 03, 2021 | 49.50 | 50.97 | 47.23 | 50.16 | 115,039 | +0.48(+0.97%) |
Feb 02, 2021 | 47.59 | 50.25 | 47.33 | 49.68 | 78,170 | +3.11(+6.68%) |