Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.78 | 35.99 | 34.36 | 34.52 | 566,180 | -1.24(-3.46%) |
Apr 29, 2021 | 37.54 | 37.83 | 34.75 | 35.76 | 514,515 | -1.82(-4.84%) |
Apr 28, 2021 | 37.28 | 38.15 | 36.53 | 37.58 | 305,840 | +0.33(+0.88%) |
Apr 27, 2021 | 37.90 | 38.15 | 36.75 | 37.25 | 254,333 | -0.54(-1.42%) |
Apr 26, 2021 | 37.02 | 39.41 | 37.02 | 37.79 | 660,151 | +1.31(+3.58%) |
Apr 23, 2021 | 37.88 | 37.88 | 35.64 | 36.48 | 576,343 | -0.99(-2.63%) |
Apr 22, 2021 | 38.42 | 38.43 | 36.39 | 37.47 | 332,381 | +0.16(+0.42%) |
Apr 21, 2021 | 36.70 | 37.85 | 36.70 | 37.31 | 262,219 | +0.59(+1.61%) |
Apr 20, 2021 | 37.40 | 38.04 | 35.91 | 36.72 | 393,005 | -0.91(-2.42%) |
Apr 19, 2021 | 38.03 | 38.84 | 37.14 | 37.63 | 376,547 | -0.33(-0.86%) |
Apr 16, 2021 | 38.34 | 38.70 | 37.22 | 37.96 | 324,450 | +0.21(+0.56%) |
Apr 15, 2021 | 36.67 | 37.98 | 35.76 | 37.75 | 403,057 | +0.95(+2.58%) |
Apr 14, 2021 | 34.39 | 37.19 | 34.39 | 36.80 | 448,927 | +2.95(+8.73%) |
Apr 13, 2021 | 33.21 | 34.02 | 32.20 | 33.84 | 380,695 | +0.60(+1.80%) |
Apr 12, 2021 | 33.31 | 34.26 | 32.83 | 33.25 | 506,764 | -0.08(-0.23%) |
Apr 09, 2021 | 34.80 | 35.31 | 33.14 | 33.32 | 300,007 | -1.24(-3.60%) |
Apr 08, 2021 | 35.13 | 35.35 | 33.46 | 34.57 | 285,305 | -0.59(-1.68%) |
Apr 07, 2021 | 34.60 | 35.56 | 33.96 | 35.16 | 415,917 | +0.66(+1.92%) |
Apr 06, 2021 | 34.05 | 35.10 | 33.42 | 34.50 | 411,857 | +0.49(+1.44%) |
Apr 05, 2021 | 33.41 | 34.24 | 32.76 | 34.01 | 455,303 | +1.10(+3.33%) |
Apr 01, 2021 | 33.03 | 33.18 | 31.61 | 32.91 | 219,087 | +0.58(+1.78%) |
Mar 31, 2021 | 31.19 | 32.69 | 31.17 | 32.34 | 599,874 | +1.12(+3.59%) |
Mar 30, 2021 | 32.20 | 33.02 | 30.62 | 31.22 | 308,343 | -1.37(-4.20%) |
Mar 29, 2021 | 32.57 | 33.59 | 31.60 | 32.59 | 373,116 | -0.54(-1.64%) |
Mar 26, 2021 | 31.22 | 33.31 | 31.08 | 33.13 | 463,133 | +2.43(+7.90%) |
Mar 25, 2021 | 30.51 | 31.73 | 30.33 | 30.70 | 769,289 | -0.46(-1.47%) |
Mar 24, 2021 | 32.93 | 32.99 | 31.04 | 31.16 | 526,952 | -1.21(-3.75%) |
Mar 23, 2021 | 33.70 | 34.59 | 32.25 | 32.38 | 822,256 | -2.08(-6.05%) |
Mar 22, 2021 | 35.76 | 36.32 | 33.74 | 34.46 | 596,184 | -1.72(-4.75%) |
Mar 19, 2021 | 36.93 | 37.43 | 35.19 | 36.18 | 867,988 | -0.72(-1.96%) |
Mar 18, 2021 | 37.70 | 38.20 | 36.56 | 36.90 | 469,319 | -0.89(-2.37%) |
Mar 17, 2021 | 36.43 | 38.37 | 36.25 | 37.79 | 459,282 | +0.98(+2.66%) |
Mar 16, 2021 | 37.48 | 38.33 | 34.78 | 36.81 | 801,869 | -1.21(-3.19%) |
Mar 15, 2021 | 38.78 | 38.86 | 37.57 | 38.03 | 355,219 | -0.64(-1.65%) |
Mar 12, 2021 | 39.13 | 39.80 | 38.12 | 38.66 | 339,630 | -0.72(-1.84%) |
Mar 11, 2021 | 39.50 | 39.98 | 38.66 | 39.39 | 381,027 | +0.02(+0.04%) |
Mar 10, 2021 | 38.86 | 39.83 | 38.19 | 39.37 | 305,256 | +0.72(+1.87%) |
Mar 09, 2021 | 38.73 | 39.00 | 37.56 | 38.65 | 278,141 | +0.41(+1.08%) |
Mar 08, 2021 | 38.74 | 39.25 | 37.23 | 38.24 | 296,051 | -0.09(-0.24%) |
Mar 05, 2021 | 37.33 | 38.78 | 36.11 | 38.33 | 347,349 | +1.41(+3.81%) |
Mar 04, 2021 | 37.68 | 38.54 | 35.96 | 36.92 | 341,011 | -1.20(-3.16%) |
Mar 03, 2021 | 37.07 | 39.25 | 36.57 | 38.13 | 290,245 | +1.15(+3.11%) |
Mar 02, 2021 | 36.70 | 38.28 | 36.19 | 36.98 | 353,423 | +0.31(+0.85%) |
Mar 01, 2021 | 38.07 | 38.69 | 35.95 | 36.67 | 492,843 | -0.58(-1.57%) |
Feb 26, 2021 | 38.89 | 39.04 | 37.14 | 37.25 | 453,613 | -1.64(-4.22%) |
Feb 25, 2021 | 44.76 | 44.76 | 38.47 | 38.89 | 942,518 | -5.27(-11.93%) |
Feb 24, 2021 | 44.04 | 45.77 | 43.80 | 44.16 | 650,584 | +0.23(+0.53%) |
Feb 23, 2021 | 39.86 | 44.28 | 38.37 | 43.93 | 1,385,551 | +4.11(+10.33%) |
Feb 22, 2021 | 38.41 | 40.28 | 38.41 | 39.81 | 638,142 | +1.26(+3.27%) |
Feb 19, 2021 | 38.45 | 39.41 | 38.10 | 38.55 | 274,149 | +0.37(+0.98%) |
Feb 18, 2021 | 37.73 | 38.63 | 36.95 | 38.18 | 396,470 | +0.26(+0.70%) |
Feb 17, 2021 | 37.75 | 38.85 | 37.21 | 37.92 | 401,823 | +0.16(+0.41%) |
Feb 16, 2021 | 38.42 | 38.98 | 36.84 | 37.76 | 362,419 | +0.37(+0.98%) |
Feb 12, 2021 | 35.70 | 38.46 | 35.37 | 37.40 | 700,102 | +1.35(+3.75%) |
Feb 11, 2021 | 36.15 | 36.65 | 35.03 | 36.04 | 500,843 | -0.26(-0.71%) |
Feb 10, 2021 | 37.64 | 38.05 | 35.26 | 36.30 | 564,722 | -0.27(-0.74%) |
Feb 09, 2021 | 39.74 | 40.08 | 36.16 | 36.57 | 769,154 | -4.01(-9.88%) |
Feb 08, 2021 | 39.29 | 41.14 | 38.16 | 40.58 | 551,525 | +2.18(+5.67%) |
Feb 05, 2021 | 38.52 | 39.67 | 37.92 | 38.41 | 355,454 | +0.44(+1.15%) |
Feb 04, 2021 | 38.87 | 38.88 | 37.10 | 37.97 | 425,100 | -0.86(-2.20%) |
Feb 03, 2021 | 39.43 | 40.40 | 38.55 | 38.83 | 369,056 | -0.04(-0.10%) |
Feb 02, 2021 | 38.90 | 40.01 | 38.31 | 38.87 | 272,694 | +0.92(+2.44%) |