Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.12 | 31.80 | 29.02 | 29.85 | 6,280,400 | -3.63(-10.84%) |
Apr 29, 2021 | 33.64 | 33.99 | 32.02 | 33.48 | 4,096,967 | -0.15(-0.45%) |
Apr 28, 2021 | 32.87 | 34.05 | 32.15 | 33.63 | 1,586,746 | -0.01(-0.03%) |
Apr 27, 2021 | 32.88 | 33.97 | 32.46 | 33.64 | 3,313,461 | +1.01(+3.10%) |
Apr 26, 2021 | 31.36 | 32.97 | 30.56 | 32.63 | 2,233,514 | +1.67(+5.39%) |
Apr 23, 2021 | 30.61 | 31.36 | 30.04 | 30.96 | 1,868,100 | +0.48(+1.57%) |
Apr 22, 2021 | 30.67 | 31.92 | 30.07 | 30.48 | 2,403,130 | +0.25(+0.83%) |
Apr 21, 2021 | 28.91 | 30.38 | 27.81 | 30.23 | 1,889,860 | +1.13(+3.88%) |
Apr 20, 2021 | 29.76 | 30.46 | 27.94 | 29.10 | 2,299,933 | -0.51(-1.72%) |
Apr 19, 2021 | 30.35 | 31.26 | 28.56 | 29.61 | 3,152,589 | -1.92(-6.09%) |
Apr 16, 2021 | 32.49 | 32.63 | 30.60 | 31.53 | 2,201,500 | -1.32(-4.02%) |
Apr 15, 2021 | 33.37 | 34.10 | 32.55 | 32.85 | 2,892,272 | +0.30(+0.92%) |
Apr 14, 2021 | 33.33 | 34.87 | 32.35 | 32.55 | 2,612,447 | -0.78(-2.34%) |
Apr 13, 2021 | 31.12 | 33.77 | 30.79 | 33.33 | 3,462,673 | +2.59(+8.43%) |
Apr 12, 2021 | 31.67 | 31.75 | 30.32 | 30.74 | 2,685,400 | -1.42(-4.42%) |
Apr 09, 2021 | 33.40 | 33.56 | 31.74 | 32.16 | 2,719,100 | -1.33(-3.97%) |
Apr 08, 2021 | 32.73 | 33.85 | 32.73 | 33.49 | 1,941,427 | +0.94(+2.89%) |
Apr 07, 2021 | 34.93 | 35.86 | 32.33 | 32.55 | 2,866,584 | -2.95(-8.31%) |
Apr 06, 2021 | 35.28 | 37.42 | 34.15 | 35.50 | 4,827,293 | +0.97(+2.81%) |
Apr 05, 2021 | 35.49 | 36.10 | 34.23 | 34.53 | 1,897,662 | +0.71(+2.10%) |
Apr 01, 2021 | 34.47 | 36.30 | 33.77 | 33.82 | 3,436,800 | +0.51(+1.53%) |
Mar 31, 2021 | 30.63 | 34.03 | 30.44 | 33.31 | 5,882,612 | +3.36(+11.22%) |
Mar 30, 2021 | 28.06 | 30.49 | 27.50 | 29.95 | 3,055,961 | +1.32(+4.61%) |
Mar 29, 2021 | 30.34 | 30.34 | 28.21 | 28.63 | 2,671,462 | -2.10(-6.83%) |
Mar 26, 2021 | 30.50 | 30.79 | 28.79 | 30.73 | 2,587,000 | +0.19(+0.62%) |
Mar 25, 2021 | 27.06 | 30.68 | 26.45 | 30.54 | 3,647,755 | +0.91(+3.07%) |
Mar 24, 2021 | 33.16 | 33.16 | 29.30 | 29.63 | 3,141,334 | -3.03(-9.28%) |
Mar 23, 2021 | 34.65 | 35.55 | 32.22 | 32.66 | 3,426,401 | -2.13(-6.12%) |
Mar 22, 2021 | 33.74 | 35.38 | 32.72 | 34.79 | 3,323,776 | +1.36(+4.07%) |
Mar 19, 2021 | 31.63 | 34.02 | 30.60 | 33.43 | 4,903,600 | +1.56(+4.89%) |
Mar 18, 2021 | 34.00 | 34.33 | 31.77 | 31.87 | 3,406,929 | -2.96(-8.50%) |
Mar 17, 2021 | 31.74 | 35.99 | 31.00 | 34.83 | 4,222,945 | +1.39(+4.16%) |
Mar 16, 2021 | 36.10 | 36.25 | 32.23 | 33.44 | 3,101,345 | -1.83(-5.19%) |
Mar 15, 2021 | 34.00 | 35.75 | 32.64 | 35.27 | 2,615,844 | +1.38(+4.07%) |
Mar 12, 2021 | 33.76 | 34.36 | 32.08 | 33.89 | 3,444,700 | -1.61(-4.54%) |
Mar 11, 2021 | 33.89 | 35.56 | 33.56 | 35.50 | 3,767,879 | +3.42(+10.66%) |
Mar 10, 2021 | 32.70 | 35.18 | 32.03 | 32.08 | 4,822,030 | +0.70(+2.23%) |
Mar 09, 2021 | 30.00 | 32.42 | 29.95 | 31.38 | 5,058,651 | +4.01(+14.65%) |
Mar 08, 2021 | 30.49 | 31.37 | 26.25 | 27.37 | 4,975,765 | -1.90(-6.49%) |
Mar 05, 2021 | 29.46 | 29.52 | 24.76 | 29.27 | 11,285,900 | +0.49(+1.70%) |
Mar 04, 2021 | 29.67 | 31.59 | 27.77 | 28.78 | 7,878,855 | -2.19(-7.07%) |
Mar 03, 2021 | 33.49 | 34.07 | 30.56 | 30.97 | 4,455,365 | -3.37(-9.81%) |
Mar 02, 2021 | 35.50 | 35.98 | 34.02 | 34.34 | 3,897,849 | -0.88(-2.50%) |
Mar 01, 2021 | 32.41 | 35.69 | 31.84 | 35.22 | 6,067,183 | +4.65(+15.21%) |
Feb 26, 2021 | 31.59 | 33.49 | 30.15 | 30.57 | 6,521,300 | -0.60(-1.92%) |
Feb 25, 2021 | 35.68 | 35.68 | 30.51 | 31.17 | 7,080,687 | -4.58(-12.81%) |
Feb 24, 2021 | 35.79 | 38.88 | 34.98 | 35.75 | 5,661,793 | -1.37(-3.69%) |
Feb 23, 2021 | 34.20 | 37.23 | 30.22 | 37.12 | 8,977,726 | -0.32(-0.85%) |
Feb 22, 2021 | 41.46 | 41.62 | 36.61 | 37.44 | 5,003,709 | -5.59(-12.99%) |
Feb 19, 2021 | 43.67 | 44.30 | 42.04 | 43.03 | 4,078,100 | +0.29(+0.68%) |
Feb 18, 2021 | 41.73 | 43.96 | 41.56 | 42.74 | 3,985,254 | -1.43(-3.24%) |
Feb 17, 2021 | 44.26 | 45.88 | 42.30 | 44.17 | 4,643,275 | -2.20(-4.74%) |
Feb 16, 2021 | 51.11 | 51.25 | 46.35 | 46.37 | 5,242,636 | -3.95(-7.85%) |
Feb 12, 2021 | 49.03 | 51.27 | 45.75 | 50.32 | 5,930,800 | -0.83(-1.62%) |
Feb 11, 2021 | 51.00 | 53.69 | 48.64 | 51.15 | 9,203,006 | +5.25(+11.44%) |
Feb 10, 2021 | 48.50 | 51.88 | 45.39 | 45.90 | 12,874,481 | +6.36(+16.08%) |
Feb 09, 2021 | 38.54 | 40.53 | 37.67 | 39.54 | 2,930,519 | +0.89(+2.30%) |
Feb 08, 2021 | 37.37 | 39.10 | 37.25 | 38.65 | 3,598,782 | +2.43(+6.71%) |
Feb 05, 2021 | 35.47 | 37.10 | 35.03 | 36.22 | 2,706,800 | +1.21(+3.46%) |
Feb 04, 2021 | 34.87 | 35.70 | 34.16 | 35.01 | 2,148,587 | +0.19(+0.55%) |
Feb 03, 2021 | 36.12 | 36.43 | 33.96 | 34.82 | 2,849,249 | -0.42(-1.19%) |
Feb 02, 2021 | 34.98 | 36.93 | 34.82 | 35.24 | 3,726,853 | +1.06(+3.10%) |