Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.99 | 39.55 | 37.25 | 37.39 | 1,284,500 | -1.72(-4.40%) |
Apr 29, 2021 | 40.10 | 41.98 | 38.46 | 39.11 | 1,777,702 | -0.14(-0.36%) |
Apr 28, 2021 | 37.09 | 39.85 | 37.05 | 39.25 | 2,259,772 | +2.36(+6.40%) |
Apr 27, 2021 | 36.13 | 37.29 | 35.47 | 36.89 | 1,493,599 | +0.96(+2.67%) |
Apr 26, 2021 | 33.84 | 36.38 | 33.51 | 35.93 | 1,382,225 | +2.15(+6.36%) |
Apr 23, 2021 | 33.74 | 34.43 | 33.10 | 33.78 | 815,900 | +0.28(+0.84%) |
Apr 22, 2021 | 34.65 | 34.80 | 33.29 | 33.50 | 1,011,782 | -1.03(-2.98%) |
Apr 21, 2021 | 32.50 | 35.14 | 32.01 | 34.53 | 1,099,172 | +0.55(+1.62%) |
Apr 20, 2021 | 34.62 | 34.91 | 32.64 | 33.98 | 1,373,008 | -1.02(-2.91%) |
Apr 19, 2021 | 34.81 | 35.80 | 34.25 | 35.00 | 1,427,697 | +0.64(+1.86%) |
Apr 16, 2021 | 36.17 | 36.17 | 34.31 | 34.36 | 1,342,200 | -1.80(-4.98%) |
Apr 15, 2021 | 36.89 | 36.91 | 35.38 | 36.16 | 1,257,125 | -0.87(-2.35%) |
Apr 14, 2021 | 34.93 | 38.76 | 34.88 | 37.03 | 2,723,036 | +2.89(+8.47%) |
Apr 13, 2021 | 34.82 | 34.89 | 33.58 | 34.14 | 1,259,133 | -0.26(-0.76%) |
Apr 12, 2021 | 35.92 | 36.47 | 34.24 | 34.40 | 1,254,439 | -0.81(-2.30%) |
Apr 09, 2021 | 36.36 | 37.60 | 34.86 | 35.21 | 1,966,800 | -1.70(-4.61%) |
Apr 08, 2021 | 38.17 | 38.43 | 36.31 | 36.91 | 2,061,406 | -2.03(-5.21%) |
Apr 07, 2021 | 37.80 | 38.98 | 36.10 | 38.94 | 2,169,157 | +1.02(+2.69%) |
Apr 06, 2021 | 38.35 | 40.30 | 37.67 | 37.92 | 1,407,276 | +0.04(+0.11%) |
Apr 05, 2021 | 40.05 | 40.32 | 36.54 | 37.88 | 2,546,633 | -2.82(-6.93%) |
Apr 01, 2021 | 39.13 | 41.19 | 38.23 | 40.70 | 2,369,700 | +2.15(+5.58%) |
Mar 31, 2021 | 37.24 | 39.28 | 36.67 | 38.55 | 2,255,011 | +1.54(+4.16%) |
Mar 30, 2021 | 35.90 | 37.30 | 34.51 | 37.01 | 1,034,181 | +0.74(+2.04%) |
Mar 29, 2021 | 37.84 | 38.70 | 35.65 | 36.27 | 1,556,780 | -2.05(-5.35%) |
Mar 26, 2021 | 38.00 | 38.70 | 36.11 | 38.32 | 3,000,700 | +2.02(+5.56%) |
Mar 25, 2021 | 34.90 | 36.46 | 33.25 | 36.30 | 2,258,082 | -0.09(-0.25%) |
Mar 24, 2021 | 34.60 | 37.32 | 34.20 | 36.39 | 2,396,979 | +3.23(+9.74%) |
Mar 23, 2021 | 32.50 | 34.80 | 30.00 | 33.16 | 3,300,390 | -2.53(-7.09%) |
Mar 22, 2021 | 36.76 | 36.76 | 35.18 | 35.69 | 2,333,852 | -1.89(-5.03%) |
Mar 19, 2021 | 33.70 | 38.51 | 33.33 | 37.58 | 10,175,500 | +4.78(+14.57%) |
Mar 18, 2021 | 38.20 | 38.90 | 32.28 | 32.80 | 4,070,200 | -6.25(-16.01%) |
Mar 17, 2021 | 40.05 | 41.27 | 38.08 | 39.05 | 2,248,301 | -1.43(-3.53%) |
Mar 16, 2021 | 40.92 | 42.31 | 39.38 | 40.48 | 1,771,105 | -1.48(-3.53%) |
Mar 15, 2021 | 39.69 | 42.06 | 39.40 | 41.96 | 1,967,629 | +2.26(+5.69%) |
Mar 12, 2021 | 39.00 | 40.40 | 38.53 | 39.70 | 1,720,500 | +0.44(+1.12%) |
Mar 11, 2021 | 38.80 | 40.24 | 38.50 | 39.26 | 2,103,617 | +0.53(+1.37%) |
Mar 10, 2021 | 36.76 | 39.43 | 36.50 | 38.73 | 2,369,029 | +1.81(+4.90%) |
Mar 09, 2021 | 36.89 | 37.64 | 33.83 | 36.92 | 3,156,369 | +0.02(+0.05%) |
Mar 08, 2021 | 40.10 | 40.98 | 35.82 | 36.90 | 4,132,652 | -1.33(-3.48%) |
Mar 05, 2021 | 35.66 | 38.24 | 34.27 | 38.23 | 5,699,600 | +4.53(+13.44%) |
Mar 04, 2021 | 31.86 | 36.06 | 31.65 | 33.70 | 7,873,345 | +2.65(+8.53%) |
Mar 03, 2021 | 27.00 | 32.95 | 26.86 | 31.05 | 7,181,521 | +4.79(+18.24%) |
Mar 02, 2021 | 26.51 | 27.65 | 26.26 | 26.26 | 2,069,000 | -0.83(-3.06%) |
Mar 01, 2021 | 26.34 | 27.66 | 26.12 | 27.09 | 2,002,649 | +1.52(+5.94%) |
Feb 26, 2021 | 25.01 | 26.58 | 24.40 | 25.57 | 2,857,700 | -0.08(-0.31%) |
Feb 25, 2021 | 27.27 | 28.69 | 25.55 | 25.65 | 4,287,007 | -0.55(-2.10%) |
Feb 24, 2021 | 24.84 | 26.68 | 24.56 | 26.20 | 2,950,896 | +1.74(+7.11%) |
Feb 23, 2021 | 24.61 | 24.83 | 21.13 | 24.46 | 3,365,812 | -0.23(-0.93%) |
Feb 22, 2021 | 23.29 | 25.96 | 23.15 | 24.69 | 3,541,649 | +1.86(+8.15%) |
Feb 19, 2021 | 22.66 | 23.88 | 22.41 | 22.83 | 2,132,100 | +0.56(+2.51%) |
Feb 18, 2021 | 24.20 | 24.82 | 22.02 | 22.27 | 3,101,864 | -2.51(-10.13%) |
Feb 17, 2021 | 24.65 | 25.12 | 23.78 | 24.78 | 2,364,492 | +0.17(+0.69%) |
Feb 16, 2021 | 24.60 | 25.44 | 23.65 | 24.61 | 3,085,746 | +1.43(+6.17%) |
Feb 12, 2021 | 21.07 | 23.72 | 21.05 | 23.18 | 3,026,200 | +1.84(+8.62%) |
Feb 11, 2021 | 21.80 | 22.68 | 20.55 | 21.34 | 3,410,847 | -0.85(-3.83%) |
Feb 10, 2021 | 20.40 | 22.80 | 20.35 | 22.19 | 4,633,429 | +2.11(+10.51%) |
Feb 09, 2021 | 18.81 | 20.44 | 17.93 | 20.08 | 3,905,417 | +0.94(+4.91%) |
Feb 08, 2021 | 17.30 | 19.26 | 17.25 | 19.14 | 4,004,464 | +2.50(+15.02%) |
Feb 05, 2021 | 15.89 | 17.82 | 15.81 | 16.64 | 4,669,900 | +1.17(+7.56%) |
Feb 04, 2021 | 15.66 | 16.28 | 15.29 | 15.47 | 2,673,624 | +0.11(+0.72%) |
Feb 03, 2021 | 14.56 | 15.67 | 14.42 | 15.36 | 2,977,106 | +1.00(+6.96%) |
Feb 02, 2021 | 14.98 | 15.06 | 14.22 | 14.36 | 2,362,593 | +0.11(+0.77%) |