Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.64 | 42.84 | 41.77 | 41.95 | 36,706,028 | -1.11(-2.57%) |
Apr 29, 2021 | 42.48 | 43.19 | 42.38 | 43.05 | 28,864,120 | +1.08(+2.57%) |
Apr 28, 2021 | 42.04 | 42.52 | 41.83 | 41.97 | 22,383,712 | -0.01(-0.02%) |
Apr 27, 2021 | 41.33 | 42.10 | 41.15 | 41.98 | 31,276,184 | +0.88(+2.15%) |
Apr 26, 2021 | 41.09 | 41.60 | 40.96 | 41.10 | 26,425,488 | +0.26(+0.64%) |
Apr 23, 2021 | 39.77 | 41.14 | 39.69 | 40.84 | 30,106,108 | +1.08(+2.72%) |
Apr 22, 2021 | 40.28 | 40.52 | 39.74 | 39.76 | 26,454,470 | -0.50(-1.25%) |
Apr 21, 2021 | 39.33 | 40.36 | 38.88 | 40.26 | 29,273,158 | +0.65(+1.65%) |
Apr 20, 2021 | 40.41 | 40.41 | 39.43 | 39.61 | 31,931,596 | -1.25(-3.05%) |
Apr 19, 2021 | 40.60 | 41.34 | 40.39 | 40.86 | 42,017,556 | +0.04(+0.09%) |
Apr 16, 2021 | 39.73 | 41.09 | 39.65 | 40.82 | 61,283,328 | +1.49(+3.79%) |
Apr 15, 2021 | 39.20 | 39.35 | 38.20 | 39.33 | 47,402,056 | +0.23(+0.60%) |
Apr 14, 2021 | 36.96 | 39.27 | 36.37 | 39.10 | 69,705,000 | +2.05(+5.53%) |
Apr 13, 2021 | 37.71 | 37.72 | 36.96 | 37.05 | 31,480,956 | -0.91(-2.40%) |
Apr 12, 2021 | 37.67 | 38.07 | 37.62 | 37.96 | 22,652,006 | +0.25(+0.67%) |
Apr 09, 2021 | 37.56 | 37.98 | 37.48 | 37.71 | 30,462,786 | +0.44(+1.17%) |
Apr 08, 2021 | 37.12 | 37.43 | 36.62 | 37.27 | 22,384,008 | +0.04(+0.10%) |
Apr 07, 2021 | 37.09 | 37.33 | 36.90 | 37.23 | 20,816,628 | +0.13(+0.35%) |
Apr 06, 2021 | 36.70 | 37.15 | 36.55 | 37.10 | 22,516,626 | +0.34(+0.94%) |
Apr 05, 2021 | 37.27 | 37.55 | 36.61 | 36.76 | 22,857,964 | -0.14(-0.38%) |
Apr 01, 2021 | 36.28 | 36.92 | 36.24 | 36.90 | 24,387,522 | +0.52(+1.43%) |
Mar 31, 2021 | 36.56 | 36.90 | 36.24 | 36.38 | 27,732,906 | -0.30(-0.81%) |
Mar 30, 2021 | 35.88 | 37.32 | 35.82 | 36.68 | 38,807,104 | +0.88(+2.47%) |
Mar 29, 2021 | 35.92 | 36.64 | 35.29 | 35.79 | 41,229,780 | -1.23(-3.32%) |
Mar 26, 2021 | 37.15 | 37.46 | 36.47 | 37.02 | 31,313,942 | +0.43(+1.17%) |
Mar 25, 2021 | 35.37 | 36.65 | 35.18 | 36.59 | 30,882,792 | +1.10(+3.10%) |
Mar 24, 2021 | 35.72 | 36.33 | 35.48 | 35.49 | 25,982,496 | -0.11(-0.31%) |
Mar 23, 2021 | 35.82 | 36.36 | 35.43 | 35.60 | 34,874,504 | -0.68(-1.87%) |
Mar 22, 2021 | 36.55 | 36.60 | 35.96 | 36.28 | 34,585,968 | -0.61(-1.67%) |
Mar 19, 2021 | 37.19 | 37.30 | 36.52 | 36.90 | 64,754,216 | -1.10(-2.89%) |
Mar 18, 2021 | 37.38 | 38.68 | 37.38 | 38.00 | 61,658,964 | +0.90(+2.43%) |
Mar 17, 2021 | 36.95 | 37.65 | 36.51 | 37.09 | 36,000,228 | +0.46(+1.25%) |
Mar 16, 2021 | 36.66 | 36.77 | 36.05 | 36.64 | 26,488,258 | -0.33(-0.88%) |
Mar 15, 2021 | 37.31 | 37.46 | 36.47 | 36.96 | 27,815,254 | -0.25(-0.68%) |
Mar 12, 2021 | 36.78 | 37.26 | 36.70 | 37.22 | 30,882,190 | +1.01(+2.80%) |
Mar 11, 2021 | 36.52 | 36.86 | 35.95 | 36.20 | 32,837,728 | -0.65(-1.77%) |
Mar 10, 2021 | 35.95 | 36.96 | 35.64 | 36.85 | 41,255,528 | +1.35(+3.80%) |
Mar 09, 2021 | 35.54 | 36.13 | 34.90 | 35.50 | 38,476,112 | -0.50(-1.40%) |
Mar 08, 2021 | 35.33 | 36.20 | 35.17 | 36.01 | 41,066,304 | +1.15(+3.31%) |
Mar 05, 2021 | 35.26 | 35.49 | 33.84 | 34.85 | 37,115,980 | +0.25(+0.73%) |
Mar 04, 2021 | 35.03 | 35.38 | 33.85 | 34.60 | 45,967,352 | -0.49(-1.41%) |
Mar 03, 2021 | 34.78 | 36.00 | 34.78 | 35.09 | 37,934,416 | +0.51(+1.48%) |
Mar 02, 2021 | 34.59 | 34.87 | 34.44 | 34.58 | 21,136,130 | -0.01(-0.03%) |
Mar 01, 2021 | 34.55 | 34.84 | 34.21 | 34.59 | 30,126,818 | +0.91(+2.71%) |
Feb 26, 2021 | 34.54 | 34.83 | 33.45 | 33.68 | 42,389,064 | -1.29(-3.70%) |
Feb 25, 2021 | 36.01 | 36.01 | 34.73 | 34.97 | 39,935,324 | -0.68(-1.91%) |
Feb 24, 2021 | 34.67 | 35.70 | 34.58 | 35.65 | 45,900,540 | +1.07(+3.10%) |
Feb 23, 2021 | 35.00 | 35.17 | 34.08 | 34.58 | 39,501,148 | -0.11(-0.32%) |
Feb 22, 2021 | 35.07 | 35.31 | 34.54 | 34.69 | 37,239,976 | -0.53(-1.51%) |
Feb 19, 2021 | 34.57 | 35.24 | 34.48 | 35.22 | 41,911,128 | +0.81(+2.35%) |
Feb 18, 2021 | 33.93 | 34.79 | 33.69 | 34.41 | 46,517,208 | +0.34(+1.01%) |
Feb 17, 2021 | 31.97 | 34.87 | 31.68 | 34.07 | 86,209,392 | +1.68(+5.17%) |
Feb 16, 2021 | 31.72 | 32.52 | 31.66 | 32.39 | 39,133,820 | +1.17(+3.76%) |
Feb 12, 2021 | 30.40 | 31.30 | 30.40 | 31.22 | 37,024,472 | +0.75(+2.48%) |
Feb 11, 2021 | 30.91 | 31.04 | 30.14 | 30.47 | 24,040,070 | -0.45(-1.45%) |
Feb 10, 2021 | 31.17 | 31.37 | 30.81 | 30.91 | 24,323,512 | -0.06(-0.18%) |
Feb 09, 2021 | 30.92 | 31.10 | 30.64 | 30.97 | 25,273,516 | -0.13(-0.42%) |
Feb 08, 2021 | 30.58 | 31.26 | 28.65 | 31.10 | 31,339,774 | +0.78(+2.58%) |
Feb 05, 2021 | 30.73 | 30.90 | 30.27 | 30.32 | 26,751,640 | -0.09(-0.31%) |
Feb 04, 2021 | 29.67 | 30.59 | 29.61 | 30.41 | 33,100,770 | +0.99(+3.35%) |
Feb 03, 2021 | 28.51 | 29.49 | 28.41 | 29.42 | 30,674,856 | +0.88(+3.09%) |
Feb 02, 2021 | 28.24 | 28.95 | 28.20 | 28.54 | 27,219,452 | +0.71(+2.53%) |