Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 36.49 | 36.93 | 35.10 | 35.64 | 522,190 | -1.81(-4.83%) |
Apr 29, 2021 | 40.38 | 40.41 | 36.51 | 37.44 | 341,510 | -2.55(-6.38%) |
Apr 28, 2021 | 39.37 | 40.40 | 38.94 | 39.99 | 275,386 | +0.95(+2.43%) |
Apr 27, 2021 | 39.11 | 39.41 | 38.42 | 39.04 | 281,608 | -0.33(-0.84%) |
Apr 26, 2021 | 38.15 | 39.52 | 38.01 | 39.37 | 271,757 | +1.32(+3.46%) |
Apr 23, 2021 | 37.14 | 38.47 | 36.59 | 38.06 | 220,607 | +1.50(+4.09%) |
Apr 22, 2021 | 37.74 | 37.74 | 36.51 | 36.56 | 245,479 | -1.18(-3.12%) |
Apr 21, 2021 | 36.38 | 37.86 | 35.76 | 37.74 | 403,913 | +1.09(+2.98%) |
Apr 20, 2021 | 38.16 | 38.16 | 36.46 | 36.64 | 193,481 | -1.78(-4.63%) |
Apr 19, 2021 | 38.85 | 39.64 | 37.91 | 38.42 | 179,775 | -0.79(-2.02%) |
Apr 16, 2021 | 40.00 | 40.04 | 38.89 | 39.21 | 150,578 | -0.09(-0.24%) |
Apr 15, 2021 | 40.14 | 40.14 | 38.68 | 39.31 | 178,719 | -0.39(-0.97%) |
Apr 14, 2021 | 38.68 | 40.21 | 38.58 | 39.69 | 192,855 | +1.38(+3.61%) |
Apr 13, 2021 | 38.58 | 38.72 | 37.68 | 38.31 | 196,140 | -0.56(-1.43%) |
Apr 12, 2021 | 38.99 | 39.00 | 38.34 | 38.86 | 183,412 | +0.06(+0.15%) |
Apr 09, 2021 | 39.36 | 39.45 | 38.52 | 38.81 | 214,019 | -0.44(-1.13%) |
Apr 08, 2021 | 38.48 | 39.37 | 38.11 | 39.25 | 205,027 | +0.49(+1.26%) |
Apr 07, 2021 | 39.70 | 39.70 | 38.55 | 38.76 | 192,029 | -0.55(-1.39%) |
Apr 06, 2021 | 39.54 | 40.14 | 39.07 | 39.31 | 217,469 | -0.40(-1.00%) |
Apr 05, 2021 | 39.76 | 40.51 | 38.89 | 39.70 | 360,154 | +0.79(+2.03%) |
Apr 01, 2021 | 38.86 | 39.44 | 38.21 | 38.91 | 331,549 | +0.19(+0.49%) |
Mar 31, 2021 | 39.52 | 40.17 | 38.02 | 38.72 | 548,198 | -0.41(-1.06%) |
Mar 30, 2021 | 36.45 | 39.50 | 36.12 | 39.14 | 782,770 | +2.85(+7.86%) |
Mar 29, 2021 | 38.60 | 39.33 | 36.24 | 36.29 | 503,655 | -2.32(-6.00%) |
Mar 26, 2021 | 37.62 | 39.21 | 37.27 | 38.60 | 413,480 | +2.01(+5.50%) |
Mar 25, 2021 | 34.16 | 36.97 | 34.07 | 36.59 | 472,271 | +1.59(+4.54%) |
Mar 24, 2021 | 37.00 | 37.39 | 34.95 | 35.00 | 517,788 | -0.96(-2.67%) |
Mar 23, 2021 | 37.44 | 38.27 | 35.38 | 35.96 | 553,634 | -2.17(-5.70%) |
Mar 22, 2021 | 40.00 | 40.01 | 37.64 | 38.13 | 462,737 | -1.70(-4.28%) |
Mar 19, 2021 | 40.28 | 40.28 | 37.92 | 39.83 | 1,887,706 | -0.43(-1.07%) |
Mar 18, 2021 | 42.42 | 43.22 | 39.91 | 40.27 | 506,161 | -2.13(-5.02%) |
Mar 17, 2021 | 41.41 | 42.71 | 41.04 | 42.39 | 340,894 | +0.84(+2.02%) |
Mar 16, 2021 | 42.23 | 43.01 | 41.29 | 41.56 | 327,825 | -0.93(-2.19%) |
Mar 15, 2021 | 43.52 | 43.52 | 41.70 | 42.49 | 360,321 | -1.52(-3.46%) |
Mar 12, 2021 | 44.84 | 45.23 | 43.05 | 44.01 | 447,060 | -0.72(-1.62%) |
Mar 11, 2021 | 43.75 | 44.77 | 43.33 | 44.74 | 535,224 | +1.52(+3.51%) |
Mar 10, 2021 | 42.37 | 43.42 | 41.45 | 43.22 | 395,496 | +1.39(+3.33%) |
Mar 09, 2021 | 42.21 | 42.46 | 39.96 | 41.83 | 454,286 | -0.32(-0.76%) |
Mar 08, 2021 | 39.56 | 42.27 | 39.21 | 42.15 | 487,437 | +2.83(+7.20%) |
Mar 05, 2021 | 39.67 | 40.44 | 37.41 | 39.32 | 417,199 | +1.04(+2.70%) |
Mar 04, 2021 | 40.59 | 41.02 | 36.70 | 38.28 | 487,778 | -2.58(-6.31%) |
Mar 03, 2021 | 40.23 | 41.67 | 39.64 | 40.86 | 467,077 | +0.84(+2.09%) |
Mar 02, 2021 | 41.65 | 41.72 | 39.52 | 40.02 | 413,107 | -1.55(-3.73%) |
Mar 01, 2021 | 39.57 | 41.86 | 39.12 | 41.58 | 587,828 | +3.31(+8.66%) |
Feb 26, 2021 | 40.21 | 40.92 | 37.88 | 38.26 | 437,177 | -2.27(-5.60%) |
Feb 25, 2021 | 42.25 | 42.94 | 40.38 | 40.53 | 453,653 | -1.35(-3.21%) |
Feb 24, 2021 | 40.16 | 42.41 | 39.82 | 41.88 | 431,250 | +1.91(+4.78%) |
Feb 23, 2021 | 39.16 | 40.47 | 38.14 | 39.97 | 468,156 | +0.62(+1.58%) |
Feb 22, 2021 | 35.65 | 39.59 | 35.65 | 39.34 | 561,155 | +3.27(+9.05%) |
Feb 19, 2021 | 35.05 | 37.17 | 35.05 | 36.08 | 361,410 | +1.36(+3.90%) |
Feb 18, 2021 | 35.01 | 35.41 | 33.91 | 34.72 | 260,933 | -0.42(-1.20%) |
Feb 17, 2021 | 35.04 | 35.82 | 34.42 | 35.15 | 368,434 | -0.04(-0.11%) |
Feb 16, 2021 | 34.38 | 35.56 | 34.01 | 35.19 | 293,049 | +1.43(+4.24%) |
Feb 12, 2021 | 33.22 | 34.15 | 32.79 | 33.76 | 254,825 | +0.45(+1.36%) |
Feb 11, 2021 | 32.66 | 33.34 | 31.89 | 33.30 | 316,086 | +0.79(+2.43%) |
Feb 10, 2021 | 32.22 | 33.08 | 32.17 | 32.51 | 294,725 | +0.73(+2.31%) |
Feb 09, 2021 | 32.05 | 32.21 | 31.05 | 31.78 | 268,059 | -0.54(-1.66%) |
Feb 08, 2021 | 31.43 | 32.51 | 31.37 | 32.32 | 276,079 | +1.36(+4.41%) |
Feb 05, 2021 | 31.47 | 31.92 | 30.64 | 30.95 | 332,930 | -0.06(-0.18%) |
Feb 04, 2021 | 29.92 | 31.04 | 29.92 | 31.01 | 403,539 | +1.25(+4.21%) |
Feb 03, 2021 | 29.62 | 29.91 | 28.89 | 29.76 | 282,293 | -0.08(-0.25%) |
Feb 02, 2021 | 29.89 | 30.91 | 29.63 | 29.83 | 370,831 | +0.42(+1.44%) |