Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.61 | 40.81 | 39.00 | 40.05 | 1,688,900 | -0.45(-1.11%) |
Apr 29, 2021 | 41.75 | 41.85 | 38.72 | 40.50 | 1,586,304 | -0.49(-1.20%) |
Apr 28, 2021 | 40.52 | 41.94 | 39.38 | 40.99 | 1,268,889 | -0.31(-0.75%) |
Apr 27, 2021 | 40.95 | 41.96 | 40.10 | 41.30 | 1,787,757 | +1.04(+2.58%) |
Apr 26, 2021 | 38.24 | 40.27 | 38.13 | 40.26 | 1,546,727 | +1.95(+5.09%) |
Apr 23, 2021 | 37.17 | 38.37 | 36.36 | 38.31 | 1,125,200 | +1.99(+5.48%) |
Apr 22, 2021 | 36.30 | 37.98 | 35.77 | 36.32 | 1,449,279 | +0.21(+0.58%) |
Apr 21, 2021 | 34.42 | 36.58 | 34.07 | 36.11 | 1,835,899 | +0.97(+2.76%) |
Apr 20, 2021 | 35.50 | 36.24 | 33.63 | 35.14 | 3,500,407 | -0.92(-2.55%) |
Apr 19, 2021 | 36.37 | 37.48 | 35.36 | 36.06 | 3,439,935 | -1.58(-4.20%) |
Apr 16, 2021 | 39.34 | 39.36 | 36.43 | 37.64 | 2,914,800 | -1.86(-4.71%) |
Apr 15, 2021 | 40.07 | 41.38 | 38.95 | 39.50 | 1,515,214 | -0.11(-0.28%) |
Apr 14, 2021 | 42.34 | 42.69 | 39.06 | 39.61 | 2,251,868 | -2.37(-5.65%) |
Apr 13, 2021 | 40.31 | 42.36 | 39.27 | 41.98 | 1,922,839 | +2.16(+5.42%) |
Apr 12, 2021 | 40.08 | 40.51 | 38.50 | 39.82 | 1,155,844 | -0.36(-0.90%) |
Apr 09, 2021 | 39.25 | 40.46 | 38.04 | 40.18 | 1,661,500 | +0.62(+1.57%) |
Apr 08, 2021 | 39.76 | 40.32 | 38.45 | 39.56 | 1,863,834 | -0.20(-0.50%) |
Apr 07, 2021 | 40.39 | 40.62 | 39.03 | 39.76 | 1,385,415 | -0.54(-1.34%) |
Apr 06, 2021 | 39.11 | 41.80 | 39.11 | 40.30 | 1,679,461 | -0.11(-0.27%) |
Apr 05, 2021 | 43.72 | 43.87 | 38.87 | 40.41 | 3,074,922 | -2.39(-5.58%) |
Apr 01, 2021 | 43.69 | 44.63 | 42.31 | 42.80 | 2,042,700 | +1.19(+2.86%) |
Mar 31, 2021 | 41.18 | 42.83 | 40.80 | 41.61 | 2,080,666 | +0.95(+2.34%) |
Mar 30, 2021 | 38.40 | 40.90 | 37.61 | 40.66 | 1,619,650 | +1.82(+4.69%) |
Mar 29, 2021 | 39.57 | 41.85 | 38.31 | 38.84 | 2,531,892 | -2.07(-5.06%) |
Mar 26, 2021 | 41.05 | 42.13 | 38.36 | 40.91 | 2,332,800 | +0.20(+0.49%) |
Mar 25, 2021 | 37.37 | 41.14 | 37.01 | 40.71 | 3,026,776 | +1.02(+2.57%) |
Mar 24, 2021 | 47.07 | 47.51 | 39.40 | 39.69 | 4,904,142 | -6.89(-14.79%) |
Mar 23, 2021 | 51.00 | 51.75 | 45.88 | 46.58 | 4,257,687 | -5.08(-9.83%) |
Mar 22, 2021 | 51.25 | 53.48 | 50.18 | 51.66 | 3,538,326 | +0.98(+1.93%) |
Mar 19, 2021 | 46.63 | 51.13 | 45.11 | 50.68 | 4,593,200 | +3.38(+7.15%) |
Mar 18, 2021 | 47.50 | 49.15 | 46.71 | 47.30 | 3,088,795 | -1.65(-3.37%) |
Mar 17, 2021 | 42.58 | 49.74 | 42.16 | 48.95 | 4,475,361 | +3.65(+8.06%) |
Mar 16, 2021 | 45.17 | 46.66 | 43.27 | 45.30 | 4,270,956 | -0.33(-0.72%) |
Mar 15, 2021 | 47.28 | 47.89 | 45.54 | 45.63 | 4,267,736 | -3.58(-7.27%) |
Mar 12, 2021 | 47.07 | 51.20 | 46.79 | 49.21 | 2,435,000 | -0.44(-0.89%) |
Mar 11, 2021 | 46.85 | 49.75 | 45.23 | 49.65 | 2,998,010 | +5.43(+12.28%) |
Mar 10, 2021 | 47.87 | 48.00 | 43.38 | 44.22 | 4,182,442 | +0.82(+1.89%) |
Mar 09, 2021 | 39.27 | 44.70 | 39.27 | 43.40 | 5,640,051 | +6.28(+16.92%) |
Mar 08, 2021 | 39.48 | 42.35 | 36.76 | 37.12 | 4,208,691 | -1.98(-5.06%) |
Mar 05, 2021 | 40.26 | 40.93 | 33.46 | 39.10 | 8,125,400 | -1.31(-3.24%) |
Mar 04, 2021 | 42.61 | 45.25 | 36.87 | 40.41 | 8,467,902 | -3.83(-8.66%) |
Mar 03, 2021 | 50.72 | 51.48 | 44.01 | 44.24 | 4,939,563 | -6.49(-12.79%) |
Mar 02, 2021 | 52.35 | 55.00 | 50.07 | 50.73 | 3,640,653 | -1.44(-2.76%) |
Mar 01, 2021 | 50.31 | 52.87 | 47.76 | 52.17 | 3,887,371 | +3.30(+6.75%) |
Feb 26, 2021 | 49.97 | 52.66 | 46.65 | 48.87 | 4,603,400 | +0.45(+0.93%) |
Feb 25, 2021 | 54.00 | 56.24 | 47.54 | 48.42 | 7,181,520 | -8.52(-14.96%) |
Feb 24, 2021 | 53.45 | 57.49 | 51.09 | 56.94 | 4,254,395 | +4.22(+8.00%) |
Feb 23, 2021 | 53.23 | 54.98 | 42.00 | 52.72 | 8,272,350 | -6.52(-11.01%) |
Feb 22, 2021 | 57.17 | 61.67 | 57.03 | 59.24 | 4,101,580 | +0.68(+1.16%) |
Feb 19, 2021 | 54.01 | 58.94 | 54.00 | 58.56 | 3,153,700 | +4.66(+8.65%) |
Feb 18, 2021 | 53.34 | 56.40 | 53.01 | 53.90 | 2,522,741 | -2.16(-3.85%) |
Feb 17, 2021 | 55.94 | 56.21 | 52.50 | 56.06 | 3,136,861 | -0.45(-0.80%) |
Feb 16, 2021 | 62.45 | 62.80 | 55.92 | 56.51 | 4,112,267 | -5.19(-8.41%) |
Feb 12, 2021 | 60.72 | 61.78 | 58.70 | 61.70 | 2,690,000 | -0.10(-0.16%) |
Feb 11, 2021 | 59.00 | 62.49 | 57.65 | 61.80 | 4,759,507 | +4.16(+7.22%) |
Feb 10, 2021 | 62.30 | 63.73 | 56.81 | 57.64 | 5,124,221 | -4.07(-6.60%) |
Feb 09, 2021 | 60.30 | 64.39 | 59.01 | 61.71 | 5,780,808 | +3.06(+5.22%) |
Feb 08, 2021 | 56.37 | 59.98 | 55.03 | 58.65 | 5,559,034 | +3.70(+6.73%) |
Feb 05, 2021 | 55.83 | 58.50 | 49.02 | 54.95 | 13,031,700 | +11.46(+26.35%) |
Feb 04, 2021 | 41.77 | 44.44 | 41.45 | 43.49 | 3,587,290 | +2.21(+5.35%) |
Feb 03, 2021 | 41.10 | 42.20 | 40.36 | 41.28 | 2,749,164 | +1.04(+2.58%) |
Feb 02, 2021 | 41.54 | 41.99 | 39.02 | 40.24 | 3,911,595 | +1.24(+3.18%) |