Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 46.11 | 46.60 | 45.80 | 45.99 | 1,625,125 | -0.67(-1.43%) |
Apr 29, 2021 | 47.78 | 48.17 | 46.61 | 46.65 | 2,425,547 | -0.81(-1.70%) |
Apr 28, 2021 | 46.53 | 47.68 | 46.08 | 47.46 | 3,336,873 | +0.67(+1.44%) |
Apr 27, 2021 | 45.90 | 46.89 | 45.70 | 46.79 | 1,763,636 | +0.94(+2.05%) |
Apr 26, 2021 | 46.11 | 46.44 | 45.73 | 45.85 | 2,258,590 | +0.20(+0.44%) |
Apr 23, 2021 | 44.56 | 45.72 | 44.38 | 45.65 | 3,176,836 | -0.06(-0.12%) |
Apr 22, 2021 | 45.14 | 45.82 | 44.50 | 45.70 | 2,801,171 | +0.56(+1.24%) |
Apr 21, 2021 | 43.97 | 45.23 | 43.46 | 45.14 | 2,666,160 | +1.23(+2.79%) |
Apr 20, 2021 | 42.58 | 45.19 | 42.40 | 43.92 | 7,203,669 | +1.81(+4.29%) |
Apr 19, 2021 | 42.76 | 44.15 | 41.46 | 42.11 | 18,337,786 | +3.72(+9.68%) |
Apr 16, 2021 | 38.74 | 39.22 | 38.24 | 38.39 | 2,296,485 | -0.06(-0.15%) |
Apr 15, 2021 | 38.74 | 39.05 | 37.73 | 38.45 | 2,644,026 | -0.27(-0.69%) |
Apr 14, 2021 | 40.13 | 41.06 | 38.51 | 38.71 | 4,786,566 | -0.27(-0.68%) |
Apr 13, 2021 | 39.63 | 39.95 | 38.77 | 38.98 | 1,831,798 | -0.90(-2.26%) |
Apr 12, 2021 | 39.95 | 40.03 | 39.26 | 39.88 | 1,340,396 | -0.09(-0.24%) |
Apr 09, 2021 | 39.87 | 40.86 | 39.56 | 39.98 | 2,333,088 | +1.39(+3.60%) |
Apr 08, 2021 | 38.55 | 38.73 | 37.83 | 38.59 | 934,325 | +0.06(+0.15%) |
Apr 07, 2021 | 38.62 | 39.02 | 38.36 | 38.53 | 986,711 | -0.40(-1.03%) |
Apr 06, 2021 | 38.52 | 39.56 | 38.33 | 38.93 | 1,474,486 | +0.19(+0.49%) |
Apr 05, 2021 | 38.16 | 38.87 | 37.95 | 38.74 | 1,962,652 | +0.75(+1.98%) |
Apr 01, 2021 | 38.23 | 38.39 | 37.17 | 37.99 | 1,621,549 | -0.13(-0.35%) |
Mar 31, 2021 | 38.40 | 38.79 | 37.75 | 38.13 | 3,876,041 | +2.44(+6.85%) |
Mar 30, 2021 | 34.76 | 35.80 | 34.74 | 35.68 | 1,441,440 | +0.94(+2.71%) |
Mar 29, 2021 | 34.36 | 35.24 | 34.32 | 34.74 | 1,650,462 | +0.13(+0.38%) |
Mar 26, 2021 | 33.68 | 34.66 | 33.60 | 34.61 | 1,462,939 | +0.95(+2.82%) |
Mar 25, 2021 | 31.35 | 33.88 | 31.25 | 33.66 | 2,535,316 | +1.84(+5.80%) |
Mar 24, 2021 | 32.78 | 33.19 | 31.70 | 31.81 | 2,561,683 | -0.48(-1.47%) |
Mar 23, 2021 | 33.28 | 33.52 | 31.99 | 32.29 | 1,745,150 | -1.25(-3.71%) |
Mar 22, 2021 | 33.51 | 34.03 | 33.16 | 33.53 | 1,553,666 | +0.02(+0.06%) |
Mar 19, 2021 | 34.18 | 34.36 | 33.18 | 33.51 | 2,756,750 | -0.81(-2.35%) |
Mar 18, 2021 | 34.86 | 35.49 | 34.20 | 34.32 | 1,111,153 | -0.76(-2.17%) |
Mar 17, 2021 | 34.89 | 35.23 | 34.17 | 35.08 | 1,387,066 | +0.17(+0.49%) |
Mar 16, 2021 | 35.89 | 36.20 | 34.89 | 34.91 | 1,210,418 | -1.06(-2.93%) |
Mar 15, 2021 | 37.03 | 37.14 | 35.62 | 35.97 | 2,512,484 | -0.84(-2.27%) |
Mar 12, 2021 | 34.99 | 36.91 | 34.99 | 36.80 | 2,046,474 | +1.72(+4.91%) |
Mar 11, 2021 | 34.58 | 35.52 | 34.24 | 35.08 | 1,305,172 | +0.68(+1.96%) |
Mar 10, 2021 | 34.98 | 35.02 | 34.23 | 34.41 | 1,666,125 | +0.05(+0.14%) |
Mar 09, 2021 | 35.14 | 35.28 | 33.95 | 34.36 | 1,511,781 | -0.67(-1.90%) |
Mar 08, 2021 | 33.48 | 35.33 | 33.48 | 35.03 | 2,274,824 | +1.78(+5.35%) |
Mar 05, 2021 | 34.00 | 34.37 | 31.99 | 33.25 | 2,670,082 | -0.14(-0.43%) |
Mar 04, 2021 | 34.46 | 34.87 | 32.72 | 33.39 | 2,041,641 | -1.34(-3.86%) |
Mar 03, 2021 | 34.54 | 35.63 | 34.32 | 34.73 | 1,592,466 | +0.47(+1.36%) |
Mar 02, 2021 | 34.47 | 34.84 | 33.88 | 34.27 | 1,332,370 | -0.09(-0.25%) |
Mar 01, 2021 | 34.27 | 35.06 | 34.02 | 34.35 | 1,232,071 | +0.58(+1.72%) |
Feb 26, 2021 | 33.43 | 34.20 | 32.74 | 33.77 | 1,184,039 | +0.16(+0.48%) |
Feb 25, 2021 | 35.24 | 35.67 | 33.42 | 33.61 | 1,719,491 | -1.84(-5.18%) |
Feb 24, 2021 | 34.38 | 35.64 | 33.90 | 35.45 | 1,983,868 | +1.35(+3.97%) |
Feb 23, 2021 | 33.22 | 34.09 | 32.24 | 34.09 | 2,018,855 | +0.47(+1.41%) |
Feb 22, 2021 | 33.94 | 34.62 | 33.58 | 33.62 | 1,928,304 | -0.44(-1.28%) |
Feb 19, 2021 | 33.69 | 34.30 | 33.48 | 34.05 | 1,231,042 | +0.84(+2.54%) |
Feb 18, 2021 | 33.14 | 33.93 | 32.99 | 33.21 | 1,771,079 | +0.09(+0.26%) |
Feb 17, 2021 | 33.66 | 33.88 | 32.95 | 33.13 | 1,600,103 | -0.97(-2.83%) |
Feb 16, 2021 | 34.89 | 35.06 | 33.88 | 34.09 | 1,966,142 | -0.33(-0.96%) |
Feb 12, 2021 | 33.43 | 34.77 | 33.43 | 34.42 | 1,510,521 | +0.71(+2.11%) |
Feb 11, 2021 | 33.79 | 34.23 | 33.21 | 33.71 | 3,723,140 | +0.02(+0.06%) |
Feb 10, 2021 | 34.37 | 34.88 | 33.61 | 33.70 | 2,462,429 | -0.76(-2.20%) |
Feb 09, 2021 | 33.55 | 34.96 | 32.97 | 34.45 | 3,203,252 | +0.90(+2.68%) |
Feb 08, 2021 | 32.66 | 33.70 | 32.42 | 33.55 | 3,913,045 | +1.66(+5.19%) |
Feb 05, 2021 | 30.73 | 32.97 | 30.08 | 31.90 | 8,270,109 | +1.54(+5.08%) |
Feb 04, 2021 | 31.16 | 31.24 | 30.16 | 30.35 | 5,651,673 | -0.90(-2.88%) |
Feb 03, 2021 | 31.80 | 32.37 | 30.61 | 31.25 | 6,790,589 | -0.24(-0.75%) |
Feb 02, 2021 | 32.27 | 33.88 | 29.54 | 31.49 | 15,231,582 | -6.52(-17.16%) |