Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.06 | 35.27 | 32.50 | 33.10 | 239,300 | -1.14(-3.33%) |
Apr 29, 2021 | 35.23 | 35.23 | 32.58 | 34.24 | 295,032 | -0.58(-1.67%) |
Apr 28, 2021 | 33.37 | 35.24 | 32.92 | 34.82 | 271,782 | +1.57(+4.72%) |
Apr 27, 2021 | 32.47 | 34.63 | 31.70 | 33.25 | 523,822 | +0.95(+2.94%) |
Apr 26, 2021 | 30.54 | 32.69 | 29.57 | 32.30 | 268,419 | +1.74(+5.69%) |
Apr 23, 2021 | 31.14 | 31.73 | 30.21 | 30.56 | 147,800 | -0.29(-0.94%) |
Apr 22, 2021 | 31.48 | 32.18 | 30.11 | 30.85 | 407,892 | -0.90(-2.83%) |
Apr 21, 2021 | 30.35 | 31.77 | 29.55 | 31.75 | 198,965 | +1.36(+4.48%) |
Apr 20, 2021 | 31.51 | 31.79 | 30.07 | 30.39 | 218,761 | -1.19(-3.77%) |
Apr 19, 2021 | 32.58 | 32.90 | 30.94 | 31.58 | 257,771 | -0.97(-2.98%) |
Apr 16, 2021 | 33.10 | 33.29 | 31.77 | 32.55 | 173,700 | -0.37(-1.12%) |
Apr 15, 2021 | 33.42 | 33.74 | 31.29 | 32.92 | 353,612 | -0.26(-0.78%) |
Apr 14, 2021 | 32.37 | 34.00 | 31.48 | 33.18 | 652,912 | +1.60(+5.07%) |
Apr 13, 2021 | 30.56 | 32.04 | 29.75 | 31.58 | 673,227 | +0.87(+2.83%) |
Apr 12, 2021 | 32.60 | 32.99 | 30.33 | 30.71 | 513,317 | -1.95(-5.97%) |
Apr 09, 2021 | 33.54 | 33.78 | 32.00 | 32.66 | 654,500 | -1.06(-3.14%) |
Apr 08, 2021 | 36.61 | 36.61 | 33.38 | 33.72 | 448,407 | -2.45(-6.77%) |
Apr 07, 2021 | 36.76 | 38.37 | 35.81 | 36.17 | 316,255 | -1.32(-3.52%) |
Apr 06, 2021 | 37.45 | 38.46 | 36.43 | 37.49 | 1,071,534 | -0.02(-0.05%) |
Apr 05, 2021 | 38.32 | 38.75 | 36.30 | 37.51 | 377,702 | -1.12(-2.90%) |
Apr 01, 2021 | 36.80 | 39.15 | 36.26 | 38.63 | 295,800 | +1.64(+4.43%) |
Mar 31, 2021 | 33.00 | 38.40 | 32.72 | 36.99 | 517,036 | +4.09(+12.43%) |
Mar 30, 2021 | 33.03 | 33.88 | 31.50 | 32.90 | 211,506 | -0.42(-1.26%) |
Mar 29, 2021 | 36.98 | 36.98 | 32.51 | 33.32 | 266,409 | -4.00(-10.72%) |
Mar 26, 2021 | 39.95 | 40.56 | 36.52 | 37.32 | 585,300 | -2.46(-6.18%) |
Mar 25, 2021 | 36.65 | 40.12 | 36.01 | 39.78 | 237,300 | +1.92(+5.07%) |
Mar 24, 2021 | 38.29 | 38.49 | 37.07 | 37.86 | 358,607 | -0.24(-0.63%) |
Mar 23, 2021 | 40.27 | 40.80 | 38.00 | 38.10 | 337,206 | -2.23(-5.53%) |
Mar 22, 2021 | 39.03 | 41.26 | 38.80 | 40.33 | 264,659 | +1.58(+4.08%) |
Mar 19, 2021 | 39.56 | 42.23 | 34.00 | 38.75 | 1,701,500 | -1.26(-3.15%) |
Mar 18, 2021 | 43.47 | 43.47 | 39.20 | 40.01 | 282,562 | -3.72(-8.51%) |
Mar 17, 2021 | 43.47 | 44.92 | 42.83 | 43.73 | 161,117 | +0.07(+0.16%) |
Mar 16, 2021 | 44.24 | 45.76 | 43.05 | 43.66 | 184,727 | -0.59(-1.33%) |
Mar 15, 2021 | 44.89 | 45.94 | 43.00 | 44.25 | 155,117 | -0.39(-0.87%) |
Mar 12, 2021 | 42.15 | 44.80 | 42.15 | 44.64 | 188,900 | +3.16(+7.62%) |
Mar 11, 2021 | 41.12 | 42.63 | 40.35 | 41.48 | 204,847 | +0.76(+1.87%) |
Mar 10, 2021 | 43.00 | 43.79 | 40.00 | 40.72 | 210,081 | -1.41(-3.35%) |
Mar 09, 2021 | 42.83 | 43.94 | 41.90 | 42.13 | 161,976 | +0.02(+0.05%) |
Mar 08, 2021 | 41.62 | 43.48 | 40.49 | 42.11 | 106,413 | +0.48(+1.15%) |
Mar 05, 2021 | 39.69 | 42.56 | 36.50 | 41.63 | 226,600 | +2.56(+6.55%) |
Mar 04, 2021 | 39.72 | 41.64 | 38.21 | 39.07 | 250,040 | -0.99(-2.47%) |
Mar 03, 2021 | 42.89 | 43.16 | 39.75 | 40.06 | 535,918 | -2.44(-5.74%) |
Mar 02, 2021 | 42.77 | 43.99 | 41.54 | 42.50 | 83,271 | +0.11(+0.26%) |
Mar 01, 2021 | 43.18 | 45.01 | 41.74 | 42.39 | 95,986 | -0.53(-1.23%) |
Feb 26, 2021 | 42.04 | 43.62 | 39.23 | 42.92 | 251,500 | +1.17(+2.80%) |
Feb 25, 2021 | 42.02 | 43.92 | 40.95 | 41.75 | 117,636 | +0.03(+0.07%) |
Feb 24, 2021 | 41.13 | 42.96 | 40.06 | 41.72 | 99,064 | +0.51(+1.24%) |
Feb 23, 2021 | 41.30 | 41.66 | 37.39 | 41.21 | 402,431 | -0.41(-0.99%) |
Feb 22, 2021 | 44.00 | 45.42 | 41.15 | 41.62 | 186,757 | -1.41(-3.28%) |
Feb 19, 2021 | 42.72 | 45.23 | 41.86 | 43.03 | 198,800 | +0.31(+0.73%) |
Feb 18, 2021 | 41.51 | 43.31 | 40.33 | 42.72 | 157,904 | +1.21(+2.91%) |
Feb 17, 2021 | 42.00 | 42.00 | 40.40 | 41.51 | 188,806 | +0.20(+0.48%) |
Feb 16, 2021 | 42.00 | 42.55 | 40.90 | 41.31 | 241,780 | -0.66(-1.57%) |
Feb 12, 2021 | 45.08 | 45.36 | 41.47 | 41.97 | 66,900 | -3.57(-7.84%) |
Feb 11, 2021 | 45.71 | 48.98 | 44.98 | 45.54 | 109,752 | -0.96(-2.06%) |
Feb 10, 2021 | 44.38 | 46.99 | 44.38 | 46.50 | 87,708 | +2.34(+5.30%) |
Feb 09, 2021 | 43.65 | 44.98 | 42.67 | 44.16 | 55,535 | +0.52(+1.19%) |
Feb 08, 2021 | 45.95 | 46.58 | 43.29 | 43.64 | 125,520 | -1.09(-2.44%) |
Feb 05, 2021 | 41.95 | 46.23 | 40.96 | 44.73 | 134,100 | +2.39(+5.64%) |
Feb 04, 2021 | 41.01 | 43.32 | 40.86 | 42.34 | 68,046 | +0.89(+2.15%) |
Feb 03, 2021 | 43.49 | 45.20 | 40.87 | 41.45 | 167,395 | -1.08(-2.54%) |
Feb 02, 2021 | 38.90 | 44.45 | 36.89 | 42.53 | 224,382 | +4.48(+11.77%) |