Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.90 | 43.85 | 42.03 | 42.34 | 219,000 | -1.60(-3.64%) |
Apr 29, 2021 | 44.83 | 45.32 | 42.50 | 43.94 | 270,730 | -0.11(-0.26%) |
Apr 28, 2021 | 43.58 | 44.59 | 42.78 | 44.05 | 198,455 | +0.35(+0.79%) |
Apr 27, 2021 | 42.13 | 44.46 | 42.13 | 43.71 | 344,829 | +1.73(+4.12%) |
Apr 26, 2021 | 43.40 | 43.56 | 41.56 | 41.97 | 279,758 | -1.01(-2.35%) |
Apr 23, 2021 | 40.04 | 43.29 | 40.04 | 42.98 | 181,898 | +2.66(+6.60%) |
Apr 22, 2021 | 40.55 | 42.07 | 39.65 | 40.32 | 329,236 | +0.27(+0.68%) |
Apr 21, 2021 | 37.68 | 40.12 | 37.19 | 40.05 | 224,111 | +1.93(+5.07%) |
Apr 20, 2021 | 40.77 | 40.77 | 36.66 | 38.12 | 384,739 | -2.73(-6.68%) |
Apr 19, 2021 | 42.52 | 42.52 | 40.28 | 40.84 | 322,620 | -1.65(-3.88%) |
Apr 16, 2021 | 42.31 | 42.67 | 41.26 | 42.49 | 184,990 | +0.52(+1.25%) |
Apr 15, 2021 | 43.03 | 43.03 | 41.27 | 41.97 | 241,296 | +0.16(+0.39%) |
Apr 14, 2021 | 41.58 | 43.21 | 41.51 | 41.81 | 242,131 | +0.36(+0.87%) |
Apr 13, 2021 | 42.69 | 42.69 | 40.19 | 41.45 | 308,568 | -0.94(-2.22%) |
Apr 12, 2021 | 41.67 | 42.49 | 40.59 | 42.39 | 197,270 | +0.70(+1.69%) |
Apr 09, 2021 | 39.89 | 41.72 | 39.73 | 41.68 | 200,964 | +1.80(+4.51%) |
Apr 08, 2021 | 39.20 | 39.89 | 37.88 | 39.89 | 159,833 | +0.93(+2.40%) |
Apr 07, 2021 | 40.05 | 40.05 | 38.78 | 38.95 | 121,985 | -1.00(-2.50%) |
Apr 06, 2021 | 39.23 | 40.95 | 39.23 | 39.95 | 177,596 | +0.51(+1.30%) |
Apr 05, 2021 | 39.32 | 39.59 | 37.57 | 39.44 | 235,252 | +1.23(+3.23%) |
Apr 01, 2021 | 38.43 | 38.63 | 37.58 | 38.21 | 199,418 | +0.32(+0.85%) |
Mar 31, 2021 | 37.55 | 38.65 | 37.55 | 37.89 | 207,179 | +0.73(+1.95%) |
Mar 30, 2021 | 35.07 | 37.39 | 35.07 | 37.16 | 175,189 | +1.94(+5.52%) |
Mar 29, 2021 | 36.84 | 38.30 | 35.02 | 35.21 | 275,198 | -1.97(-5.30%) |
Mar 26, 2021 | 35.65 | 37.34 | 34.81 | 37.18 | 310,207 | +2.15(+6.13%) |
Mar 25, 2021 | 31.05 | 35.27 | 30.08 | 35.04 | 286,951 | +2.93(+9.11%) |
Mar 24, 2021 | 35.94 | 36.57 | 31.96 | 32.11 | 296,489 | -3.82(-10.64%) |
Mar 23, 2021 | 38.74 | 39.20 | 35.44 | 35.93 | 246,259 | -3.60(-9.10%) |
Mar 22, 2021 | 41.14 | 41.58 | 38.86 | 39.53 | 222,070 | -1.28(-3.13%) |
Mar 19, 2021 | 39.38 | 42.30 | 37.33 | 40.81 | 258,197 | +1.65(+4.21%) |
Mar 18, 2021 | 42.85 | 43.48 | 38.60 | 39.16 | 258,290 | -3.40(-8.00%) |
Mar 17, 2021 | 40.98 | 43.26 | 39.97 | 42.56 | 301,591 | +0.98(+2.36%) |
Mar 16, 2021 | 42.08 | 42.90 | 39.57 | 41.58 | 595,457 | -2.49(-5.64%) |
Mar 15, 2021 | 46.96 | 47.81 | 43.25 | 44.07 | 572,977 | -1.55(-3.39%) |
Mar 12, 2021 | 43.90 | 46.65 | 43.88 | 45.61 | 397,861 | +2.23(+5.13%) |
Mar 11, 2021 | 42.17 | 44.78 | 41.20 | 43.39 | 383,776 | +1.33(+3.17%) |
Mar 10, 2021 | 41.82 | 47.88 | 36.49 | 42.05 | 2,119,278 | +2.24(+5.62%) |
Mar 09, 2021 | 38.14 | 40.29 | 36.98 | 39.81 | 958,872 | +4.29(+12.07%) |
Mar 08, 2021 | 31.80 | 36.84 | 31.43 | 35.53 | 1,125,747 | +5.47(+18.20%) |
Mar 05, 2021 | 28.81 | 30.13 | 26.29 | 30.06 | 291,696 | +1.81(+6.39%) |
Mar 04, 2021 | 29.49 | 29.94 | 25.33 | 28.25 | 369,228 | -1.71(-5.71%) |
Mar 03, 2021 | 30.72 | 31.53 | 29.16 | 29.96 | 406,050 | -0.39(-1.30%) |
Mar 02, 2021 | 31.94 | 32.60 | 30.29 | 30.35 | 370,573 | -1.57(-4.91%) |
Mar 01, 2021 | 29.70 | 32.44 | 29.23 | 31.92 | 432,288 | +4.14(+14.91%) |
Feb 26, 2021 | 29.40 | 30.97 | 27.42 | 27.78 | 278,297 | -0.15(-0.53%) |
Feb 25, 2021 | 34.16 | 34.67 | 27.63 | 27.93 | 806,066 | -2.84(-9.24%) |
Feb 24, 2021 | 26.76 | 30.80 | 26.17 | 30.77 | 328,272 | +4.17(+15.68%) |
Feb 23, 2021 | 26.92 | 26.92 | 22.91 | 26.60 | 415,239 | -1.22(-4.39%) |
Feb 22, 2021 | 27.48 | 28.72 | 27.36 | 27.82 | 293,170 | +0.12(+0.44%) |
Feb 19, 2021 | 27.09 | 28.21 | 27.06 | 27.70 | 144,302 | +1.08(+4.05%) |
Feb 18, 2021 | 27.03 | 27.07 | 25.95 | 26.62 | 247,761 | -1.08(-3.91%) |
Feb 17, 2021 | 28.38 | 28.38 | 26.36 | 27.70 | 275,235 | -0.78(-2.73%) |
Feb 16, 2021 | 29.11 | 29.47 | 27.66 | 28.48 | 167,514 | -0.24(-0.82%) |
Feb 12, 2021 | 28.54 | 28.98 | 27.94 | 28.72 | 89,158 | +0.05(+0.17%) |
Feb 11, 2021 | 28.35 | 30.04 | 27.80 | 28.67 | 278,781 | +0.46(+1.64%) |
Feb 10, 2021 | 28.76 | 29.41 | 27.01 | 28.21 | 372,377 | -0.22(-0.79%) |
Feb 09, 2021 | 28.88 | 28.95 | 27.91 | 28.43 | 255,219 | -0.29(-0.99%) |
Feb 08, 2021 | 28.72 | 29.15 | 28.19 | 28.72 | 446,213 | +1.11(+4.04%) |
Feb 05, 2021 | 26.68 | 28.72 | 26.18 | 27.60 | 397,346 | +1.66(+6.41%) |
Feb 04, 2021 | 26.66 | 26.94 | 25.74 | 25.94 | 286,615 | -0.27(-1.03%) |
Feb 03, 2021 | 26.30 | 27.09 | 24.94 | 26.21 | 400,397 | +1.55(+6.29%) |
Feb 02, 2021 | 28.97 | 29.85 | 23.89 | 24.66 | 1,648,663 | -8.14(-24.81%) |