Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 46.14 | 46.63 | 45.83 | 46.02 | 1,624,084 | -0.67(-1.43%) |
Apr 29, 2021 | 47.82 | 48.21 | 46.64 | 46.68 | 2,423,991 | -0.81(-1.70%) |
Apr 28, 2021 | 46.56 | 47.71 | 46.11 | 47.49 | 3,334,733 | +0.68(+1.44%) |
Apr 27, 2021 | 45.93 | 46.92 | 45.73 | 46.82 | 1,762,505 | +0.94(+2.05%) |
Apr 26, 2021 | 46.14 | 46.46 | 45.76 | 45.87 | 2,257,142 | +0.20(+0.44%) |
Apr 23, 2021 | 44.59 | 45.75 | 44.41 | 45.68 | 3,174,799 | -0.06(-0.12%) |
Apr 22, 2021 | 45.17 | 45.85 | 44.52 | 45.73 | 2,799,375 | +0.56(+1.24%) |
Apr 21, 2021 | 44.00 | 45.26 | 43.49 | 45.17 | 2,664,451 | +1.23(+2.79%) |
Apr 20, 2021 | 42.61 | 45.22 | 42.43 | 43.94 | 7,199,051 | +1.81(+4.29%) |
Apr 19, 2021 | 42.78 | 44.18 | 41.49 | 42.14 | 18,326,028 | +3.72(+9.68%) |
Apr 16, 2021 | 38.77 | 39.24 | 38.26 | 38.42 | 2,295,013 | -0.06(-0.15%) |
Apr 15, 2021 | 38.77 | 39.07 | 37.75 | 38.47 | 2,642,331 | -0.27(-0.69%) |
Apr 14, 2021 | 40.16 | 41.09 | 38.53 | 38.74 | 4,783,497 | -0.27(-0.68%) |
Apr 13, 2021 | 39.65 | 39.98 | 38.80 | 39.01 | 1,830,623 | -0.90(-2.26%) |
Apr 12, 2021 | 39.98 | 40.05 | 39.29 | 39.91 | 1,339,536 | -0.10(-0.24%) |
Apr 09, 2021 | 39.90 | 40.89 | 39.59 | 40.01 | 2,331,592 | +1.39(+3.60%) |
Apr 08, 2021 | 38.58 | 38.76 | 37.85 | 38.62 | 933,726 | +0.06(+0.15%) |
Apr 07, 2021 | 38.64 | 39.04 | 38.39 | 38.56 | 986,078 | -0.40(-1.03%) |
Apr 06, 2021 | 38.55 | 39.59 | 38.36 | 38.96 | 1,473,540 | +0.19(+0.49%) |
Apr 05, 2021 | 38.19 | 38.89 | 37.98 | 38.77 | 1,961,394 | +0.75(+1.98%) |
Apr 01, 2021 | 38.25 | 38.42 | 37.20 | 38.02 | 1,620,510 | -0.13(-0.35%) |
Mar 31, 2021 | 38.43 | 38.82 | 37.77 | 38.15 | 3,873,556 | +2.45(+6.85%) |
Mar 30, 2021 | 34.78 | 35.82 | 34.76 | 35.70 | 1,440,516 | +0.94(+2.71%) |
Mar 29, 2021 | 34.38 | 35.26 | 34.34 | 34.76 | 1,649,404 | +0.13(+0.38%) |
Mar 26, 2021 | 33.70 | 34.69 | 33.62 | 34.63 | 1,462,001 | +0.95(+2.82%) |
Mar 25, 2021 | 31.37 | 33.91 | 31.27 | 33.68 | 2,533,690 | +1.85(+5.80%) |
Mar 24, 2021 | 32.80 | 33.21 | 31.72 | 31.83 | 2,560,041 | -0.48(-1.47%) |
Mar 23, 2021 | 33.30 | 33.55 | 32.01 | 32.31 | 1,744,031 | -1.25(-3.71%) |
Mar 22, 2021 | 33.54 | 34.05 | 33.18 | 33.55 | 1,552,669 | +0.02(+0.06%) |
Mar 19, 2021 | 34.20 | 34.38 | 33.20 | 33.54 | 2,754,982 | -0.81(-2.35%) |
Mar 18, 2021 | 34.89 | 35.51 | 34.22 | 34.34 | 1,110,441 | -0.76(-2.17%) |
Mar 17, 2021 | 34.92 | 35.25 | 34.19 | 35.11 | 1,386,176 | +0.17(+0.49%) |
Mar 16, 2021 | 35.91 | 36.23 | 34.92 | 34.93 | 1,209,642 | -1.06(-2.93%) |
Mar 15, 2021 | 37.06 | 37.16 | 35.64 | 35.99 | 2,510,873 | -0.84(-2.27%) |
Mar 12, 2021 | 35.01 | 36.93 | 35.01 | 36.83 | 2,045,162 | +1.72(+4.91%) |
Mar 11, 2021 | 34.60 | 35.54 | 34.26 | 35.11 | 1,304,335 | +0.68(+1.96%) |
Mar 10, 2021 | 35.00 | 35.04 | 34.25 | 34.43 | 1,665,057 | +0.05(+0.14%) |
Mar 09, 2021 | 35.16 | 35.31 | 33.97 | 34.38 | 1,510,812 | -0.67(-1.90%) |
Mar 08, 2021 | 33.50 | 35.35 | 33.50 | 35.05 | 2,273,365 | +1.78(+5.35%) |
Mar 05, 2021 | 34.02 | 34.39 | 32.01 | 33.27 | 2,668,370 | -0.14(-0.43%) |
Mar 04, 2021 | 34.49 | 34.90 | 32.74 | 33.41 | 2,040,332 | -1.34(-3.86%) |
Mar 03, 2021 | 34.56 | 35.66 | 34.34 | 34.75 | 1,591,445 | +0.47(+1.36%) |
Mar 02, 2021 | 34.50 | 34.86 | 33.90 | 34.29 | 1,331,516 | -0.09(-0.25%) |
Mar 01, 2021 | 34.29 | 35.09 | 34.04 | 34.37 | 1,231,281 | +0.58(+1.72%) |
Feb 26, 2021 | 33.45 | 34.22 | 32.76 | 33.79 | 1,183,280 | +0.16(+0.48%) |
Feb 25, 2021 | 35.26 | 35.70 | 33.44 | 33.63 | 1,718,389 | -1.84(-5.18%) |
Feb 24, 2021 | 34.40 | 35.66 | 33.93 | 35.47 | 1,982,596 | +1.35(+3.97%) |
Feb 23, 2021 | 33.24 | 34.11 | 32.26 | 34.11 | 2,017,560 | +0.47(+1.41%) |
Feb 22, 2021 | 33.96 | 34.65 | 33.60 | 33.64 | 1,927,067 | -0.44(-1.28%) |
Feb 19, 2021 | 33.71 | 34.32 | 33.50 | 34.08 | 1,230,252 | +0.84(+2.54%) |
Feb 18, 2021 | 33.16 | 33.95 | 33.02 | 33.23 | 1,769,943 | +0.09(+0.26%) |
Feb 17, 2021 | 33.68 | 33.91 | 32.97 | 33.15 | 1,599,077 | -0.97(-2.83%) |
Feb 16, 2021 | 34.91 | 35.08 | 33.91 | 34.11 | 1,964,882 | -0.33(-0.96%) |
Feb 12, 2021 | 33.45 | 34.79 | 33.45 | 34.45 | 1,509,553 | +0.71(+2.11%) |
Feb 11, 2021 | 33.81 | 34.26 | 33.23 | 33.74 | 3,720,753 | +0.02(+0.06%) |
Feb 10, 2021 | 34.39 | 34.90 | 33.63 | 33.72 | 2,460,850 | -0.76(-2.20%) |
Feb 09, 2021 | 33.57 | 34.99 | 32.99 | 34.47 | 3,201,199 | +0.90(+2.68%) |
Feb 08, 2021 | 32.68 | 33.73 | 32.44 | 33.57 | 3,910,537 | +1.66(+5.19%) |
Feb 05, 2021 | 30.75 | 32.99 | 30.10 | 31.92 | 8,264,807 | +1.54(+5.08%) |
Feb 04, 2021 | 31.18 | 31.26 | 30.18 | 30.37 | 5,648,050 | -0.90(-2.88%) |
Feb 03, 2021 | 31.82 | 32.39 | 30.63 | 31.27 | 6,786,235 | -0.24(-0.75%) |
Feb 02, 2021 | 32.30 | 33.91 | 29.56 | 31.51 | 15,221,817 | -6.53(-17.16%) |