Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 41.96 | 42.71 | 41.41 | 41.53 | 219,500 | -1.40(-3.26%) |
Apr 29, 2021 | 44.89 | 44.90 | 42.29 | 42.93 | 443,484 | -1.15(-2.61%) |
Apr 28, 2021 | 43.82 | 44.46 | 43.77 | 44.08 | 166,340 | +0.05(+0.11%) |
Apr 27, 2021 | 44.90 | 45.00 | 43.21 | 44.03 | 279,280 | -0.39(-0.88%) |
Apr 26, 2021 | 43.72 | 45.11 | 43.72 | 44.42 | 222,358 | +0.45(+1.02%) |
Apr 23, 2021 | 42.58 | 44.39 | 42.23 | 43.97 | 325,700 | +1.90(+4.52%) |
Apr 22, 2021 | 43.50 | 43.78 | 42.06 | 42.07 | 268,665 | -1.64(-3.75%) |
Apr 21, 2021 | 41.03 | 43.75 | 41.00 | 43.71 | 323,356 | +2.79(+6.82%) |
Apr 20, 2021 | 41.63 | 41.90 | 40.37 | 40.92 | 299,339 | -1.12(-2.66%) |
Apr 19, 2021 | 42.12 | 42.52 | 41.39 | 42.04 | 387,623 | -0.62(-1.45%) |
Apr 16, 2021 | 43.48 | 43.77 | 41.44 | 42.66 | 469,000 | -1.65(-3.72%) |
Apr 15, 2021 | 44.00 | 45.66 | 43.12 | 44.31 | 355,449 | +0.81(+1.86%) |
Apr 14, 2021 | 43.06 | 44.84 | 43.05 | 43.50 | 312,273 | +0.49(+1.14%) |
Apr 13, 2021 | 43.99 | 44.25 | 42.05 | 43.01 | 496,643 | -0.22(-0.51%) |
Apr 12, 2021 | 44.22 | 44.37 | 42.88 | 43.23 | 538,799 | -1.10(-2.48%) |
Apr 09, 2021 | 45.31 | 45.31 | 44.02 | 44.33 | 573,400 | -1.38(-3.02%) |
Apr 08, 2021 | 47.30 | 48.19 | 45.44 | 45.71 | 605,512 | -1.25(-2.66%) |
Apr 07, 2021 | 48.18 | 49.09 | 46.64 | 46.96 | 270,986 | -1.44(-2.98%) |
Apr 06, 2021 | 49.36 | 49.40 | 47.04 | 48.40 | 405,839 | -0.92(-1.87%) |
Apr 05, 2021 | 49.10 | 50.21 | 47.65 | 49.32 | 883,495 | +1.72(+3.61%) |
Apr 01, 2021 | 41.92 | 47.74 | 41.92 | 47.60 | 1,010,000 | +6.51(+15.84%) |
Mar 31, 2021 | 38.82 | 41.39 | 38.82 | 41.09 | 440,888 | +2.86(+7.48%) |
Mar 30, 2021 | 37.11 | 38.45 | 37.00 | 38.23 | 185,229 | +0.80(+2.14%) |
Mar 29, 2021 | 39.02 | 39.48 | 37.05 | 37.43 | 249,915 | -1.76(-4.49%) |
Mar 26, 2021 | 37.57 | 39.25 | 37.20 | 39.19 | 372,600 | +2.13(+5.75%) |
Mar 25, 2021 | 35.49 | 37.25 | 34.95 | 37.06 | 390,861 | +0.66(+1.81%) |
Mar 24, 2021 | 37.40 | 38.68 | 36.30 | 36.40 | 300,489 | +0.21(+0.58%) |
Mar 23, 2021 | 38.96 | 38.96 | 35.86 | 36.19 | 480,647 | -2.87(-7.35%) |
Mar 22, 2021 | 39.24 | 39.96 | 38.35 | 39.06 | 275,853 | +0.59(+1.53%) |
Mar 19, 2021 | 39.22 | 39.48 | 37.75 | 38.47 | 609,500 | -0.20(-0.52%) |
Mar 18, 2021 | 42.57 | 42.60 | 38.35 | 38.67 | 476,375 | -4.15(-9.69%) |
Mar 17, 2021 | 41.84 | 42.90 | 40.16 | 42.82 | 412,238 | +0.27(+0.63%) |
Mar 16, 2021 | 41.62 | 44.20 | 41.20 | 42.55 | 942,332 | +1.65(+4.03%) |
Mar 15, 2021 | 39.79 | 40.92 | 39.22 | 40.90 | 368,791 | +1.11(+2.79%) |
Mar 12, 2021 | 39.21 | 39.93 | 38.36 | 39.79 | 312,400 | -0.03(-0.08%) |
Mar 11, 2021 | 39.18 | 40.00 | 38.58 | 39.82 | 667,183 | +1.76(+4.62%) |
Mar 10, 2021 | 38.28 | 38.77 | 37.69 | 38.06 | 407,502 | +0.39(+1.04%) |
Mar 09, 2021 | 35.82 | 37.75 | 35.61 | 37.67 | 458,311 | +2.96(+8.53%) |
Mar 08, 2021 | 37.05 | 37.58 | 34.60 | 34.71 | 305,701 | -2.49(-6.69%) |
Mar 05, 2021 | 36.10 | 37.30 | 35.65 | 37.20 | 424,000 | +1.42(+3.97%) |
Mar 04, 2021 | 38.22 | 38.69 | 35.00 | 35.78 | 369,952 | -2.69(-6.99%) |
Mar 03, 2021 | 38.11 | 39.05 | 37.81 | 38.47 | 381,603 | +0.53(+1.40%) |
Mar 02, 2021 | 39.73 | 39.99 | 37.88 | 37.94 | 246,562 | -1.77(-4.46%) |
Mar 01, 2021 | 37.45 | 39.79 | 37.40 | 39.71 | 431,316 | +2.84(+7.70%) |
Feb 26, 2021 | 36.65 | 37.82 | 36.04 | 36.87 | 315,600 | +0.31(+0.85%) |
Feb 25, 2021 | 38.42 | 38.54 | 36.32 | 36.56 | 305,193 | -2.17(-5.60%) |
Feb 24, 2021 | 37.60 | 39.06 | 36.91 | 38.73 | 243,497 | +1.47(+3.95%) |
Feb 23, 2021 | 38.20 | 38.24 | 35.56 | 37.26 | 443,122 | -1.76(-4.51%) |
Feb 22, 2021 | 38.83 | 39.59 | 38.66 | 39.02 | 329,380 | -0.73(-1.84%) |
Feb 19, 2021 | 39.07 | 40.20 | 39.07 | 39.75 | 335,500 | +1.32(+3.43%) |
Feb 18, 2021 | 39.06 | 39.69 | 38.08 | 38.43 | 309,169 | -1.11(-2.81%) |
Feb 17, 2021 | 39.79 | 40.30 | 38.58 | 39.54 | 326,540 | -0.91(-2.25%) |
Feb 16, 2021 | 39.78 | 41.20 | 39.55 | 40.45 | 367,698 | +0.69(+1.74%) |
Feb 12, 2021 | 39.50 | 40.33 | 38.91 | 39.76 | 306,100 | +0.84(+2.16%) |
Feb 11, 2021 | 38.77 | 39.49 | 37.17 | 38.92 | 472,349 | +0.36(+0.93%) |
Feb 10, 2021 | 38.33 | 39.55 | 37.87 | 38.56 | 415,707 | +0.34(+0.89%) |
Feb 09, 2021 | 38.49 | 38.80 | 37.70 | 38.22 | 213,983 | -0.58(-1.49%) |
Feb 08, 2021 | 37.10 | 38.82 | 36.90 | 38.80 | 451,021 | +1.90(+5.15%) |
Feb 05, 2021 | 37.71 | 37.71 | 36.42 | 36.90 | 278,800 | -0.43(-1.15%) |
Feb 04, 2021 | 36.09 | 37.34 | 36.00 | 37.33 | 189,795 | +1.21(+3.35%) |
Feb 03, 2021 | 37.77 | 37.77 | 35.83 | 36.12 | 221,729 | -1.22(-3.27%) |
Feb 02, 2021 | 37.33 | 37.62 | 36.50 | 37.34 | 346,797 | +1.19(+3.29%) |