Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.23 | 34.19 | 32.74 | 33.15 | 943,062 | -0.46(-1.37%) |
Apr 29, 2021 | 34.65 | 34.65 | 32.86 | 33.61 | 1,347,017 | -1.07(-3.09%) |
Apr 28, 2021 | 33.54 | 34.97 | 33.11 | 34.68 | 1,108,002 | +1.35(+4.05%) |
Apr 27, 2021 | 34.50 | 34.61 | 33.28 | 33.33 | 959,951 | -0.77(-2.26%) |
Apr 26, 2021 | 34.10 | 34.34 | 33.52 | 34.10 | 751,952 | -0.10(-0.29%) |
Apr 23, 2021 | 33.01 | 34.39 | 32.73 | 34.20 | 907,354 | +1.01(+3.04%) |
Apr 22, 2021 | 34.07 | 34.28 | 32.84 | 33.19 | 803,460 | -0.75(-2.21%) |
Apr 21, 2021 | 31.95 | 33.95 | 31.75 | 33.94 | 1,082,873 | +1.72(+5.34%) |
Apr 20, 2021 | 34.88 | 35.12 | 31.70 | 32.22 | 1,251,214 | -2.18(-6.34%) |
Apr 19, 2021 | 34.67 | 35.80 | 33.77 | 34.40 | 1,037,261 | -0.36(-1.04%) |
Apr 16, 2021 | 34.28 | 34.86 | 33.67 | 34.76 | 774,356 | +0.42(+1.22%) |
Apr 15, 2021 | 35.20 | 35.48 | 34.06 | 34.34 | 1,056,824 | -0.46(-1.32%) |
Apr 14, 2021 | 35.09 | 35.41 | 34.43 | 34.80 | 1,013,602 | -0.09(-0.26%) |
Apr 13, 2021 | 34.18 | 35.37 | 33.85 | 34.89 | 1,527,893 | +0.16(+0.46%) |
Apr 12, 2021 | 35.96 | 35.96 | 34.34 | 34.73 | 1,433,812 | -1.56(-4.30%) |
Apr 09, 2021 | 35.63 | 37.05 | 34.90 | 36.29 | 1,922,586 | +0.54(+1.51%) |
Apr 08, 2021 | 37.99 | 38.00 | 35.45 | 35.75 | 2,660,950 | -1.99(-5.27%) |
Apr 07, 2021 | 38.67 | 39.00 | 37.41 | 37.74 | 808,662 | -1.14(-2.93%) |
Apr 06, 2021 | 39.96 | 40.14 | 38.71 | 38.88 | 863,400 | -0.97(-2.43%) |
Apr 05, 2021 | 40.80 | 40.88 | 39.59 | 39.85 | 530,334 | -0.35(-0.87%) |
Apr 01, 2021 | 40.20 | 40.20 | 40.20 | 0 | -0.16(-0.40%) | |
Mar 31, 2021 | 40.70 | 41.74 | 40.17 | 40.36 | 1,080,961 | +0.18(+0.45%) |
Mar 30, 2021 | 39.29 | 40.35 | 38.80 | 40.18 | 482,279 | +0.86(+2.19%) |
Mar 29, 2021 | 40.31 | 41.33 | 39.24 | 39.32 | 707,552 | -1.07(-2.65%) |
Mar 26, 2021 | 41.40 | 41.52 | 39.58 | 40.39 | 585,391 | -0.70(-1.70%) |
Mar 25, 2021 | 38.50 | 41.18 | 38.12 | 41.09 | 629,863 | +1.77(+4.50%) |
Mar 24, 2021 | 40.97 | 41.51 | 39.27 | 39.32 | 944,972 | -1.48(-3.63%) |
Mar 23, 2021 | 41.79 | 42.33 | 40.48 | 40.80 | 634,333 | -1.10(-2.63%) |
Mar 22, 2021 | 43.09 | 43.35 | 41.60 | 41.90 | 502,677 | -1.10(-2.56%) |
Mar 19, 2021 | 41.99 | 43.49 | 41.93 | 43.00 | 2,071,183 | +1.22(+2.92%) |
Mar 18, 2021 | 43.52 | 44.15 | 41.65 | 41.78 | 862,641 | -1.74(-4.00%) |
Mar 17, 2021 | 41.23 | 43.82 | 41.11 | 43.52 | 832,829 | +1.60(+3.82%) |
Mar 16, 2021 | 44.70 | 44.81 | 41.19 | 41.92 | 1,068,933 | -2.44(-5.50%) |
Mar 15, 2021 | 43.00 | 45.06 | 42.80 | 44.36 | 1,108,739 | +1.73(+4.06%) |
Mar 12, 2021 | 42.00 | 43.26 | 40.93 | 42.63 | 1,135,668 | -0.33(-0.77%) |
Mar 11, 2021 | 41.14 | 43.13 | 40.83 | 42.96 | 1,154,555 | +2.69(+6.68%) |
Mar 10, 2021 | 43.01 | 43.26 | 40.04 | 40.27 | 1,066,139 | -1.45(-3.48%) |
Mar 09, 2021 | 40.06 | 42.35 | 39.82 | 41.72 | 1,228,692 | +2.56(+6.54%) |
Mar 08, 2021 | 39.65 | 40.75 | 38.69 | 39.16 | 963,348 | -0.29(-0.74%) |
Mar 05, 2021 | 39.57 | 39.95 | 35.56 | 39.45 | 1,781,665 | +0.16(+0.41%) |
Mar 04, 2021 | 41.50 | 42.35 | 37.90 | 39.29 | 2,093,401 | -2.77(-6.59%) |
Mar 03, 2021 | 44.88 | 44.88 | 41.69 | 42.06 | 982,410 | -2.41(-5.42%) |
Mar 02, 2021 | 44.62 | 46.89 | 43.95 | 44.47 | 1,635,020 | +0.56(+1.28%) |
Mar 01, 2021 | 42.57 | 44.69 | 42.16 | 43.91 | 930,884 | +2.01(+4.80%) |
Feb 26, 2021 | 41.80 | 43.30 | 40.92 | 41.90 | 1,145,495 | +0.08(+0.19%) |
Feb 25, 2021 | 44.55 | 45.23 | 41.45 | 41.82 | 1,029,676 | -2.71(-6.09%) |
Feb 24, 2021 | 44.51 | 45.70 | 43.57 | 44.53 | 1,056,541 | +0.12(+0.27%) |
Feb 23, 2021 | 43.86 | 44.73 | 39.76 | 44.41 | 1,938,165 | -2.27(-4.86%) |
Feb 22, 2021 | 48.45 | 49.09 | 46.57 | 46.68 | 839,839 | -2.09(-4.29%) |
Feb 19, 2021 | 46.98 | 49.85 | 46.46 | 48.77 | 1,269,019 | +2.48(+5.36%) |
Feb 18, 2021 | 50.70 | 52.25 | 46.26 | 46.29 | 2,132,928 | -5.32(-10.31%) |
Feb 17, 2021 | 52.94 | 53.09 | 50.68 | 51.61 | 1,123,048 | -1.80(-3.37%) |
Feb 16, 2021 | 51.29 | 55.10 | 51.29 | 53.41 | 1,686,605 | +2.27(+4.44%) |
Feb 12, 2021 | 51.14 | 51.14 | 51.14 | 0 | -0.49(-0.95%) | |
Feb 11, 2021 | 60.40 | 60.50 | 50.15 | 51.63 | 5,441,534 | -14.58(-22.02%) |
Feb 10, 2021 | 66.27 | 71.60 | 61.08 | 66.21 | 6,134,563 | +3.86(+6.19%) |
Feb 09, 2021 | 56.54 | 64.71 | 56.18 | 62.35 | 6,057,025 | +6.63(+11.90%) |
Feb 08, 2021 | 54.90 | 56.80 | 54.90 | 55.72 | 1,880,314 | +0.96(+1.75%) |
Feb 05, 2021 | 55.51 | 56.11 | 54.05 | 54.76 | 1,623,285 | -1.57(-2.79%) |
Feb 04, 2021 | 57.00 | 58.06 | 55.45 | 56.33 | 1,450,690 | -1.07(-1.86%) |
Feb 03, 2021 | 54.44 | 58.00 | 54.00 | 57.40 | 2,972,707 | +4.30(+8.10%) |
Feb 02, 2021 | 51.98 | 54.94 | 51.95 | 53.10 | 1,992,345 | +1.69(+3.29%) |