Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.14 | 35.73 | 33.82 | 33.97 | 308,000 | -0.53(-1.54%) |
Apr 29, 2021 | 34.86 | 35.03 | 33.80 | 34.50 | 303,213 | -0.13(-0.38%) |
Apr 28, 2021 | 34.27 | 35.13 | 33.95 | 34.63 | 252,913 | -0.12(-0.35%) |
Apr 27, 2021 | 35.75 | 36.35 | 34.45 | 34.75 | 279,542 | -0.69(-1.95%) |
Apr 26, 2021 | 34.92 | 35.57 | 34.35 | 35.44 | 308,511 | +0.94(+2.72%) |
Apr 23, 2021 | 34.39 | 34.85 | 34.25 | 34.50 | 270,900 | +0.11(+0.32%) |
Apr 22, 2021 | 34.78 | 35.70 | 34.25 | 34.39 | 249,998 | -0.54(-1.55%) |
Apr 21, 2021 | 33.82 | 35.09 | 33.47 | 34.93 | 292,151 | +0.89(+2.61%) |
Apr 20, 2021 | 32.89 | 34.10 | 31.84 | 34.04 | 421,501 | +0.88(+2.65%) |
Apr 19, 2021 | 34.51 | 34.81 | 32.35 | 33.16 | 486,877 | -1.79(-5.12%) |
Apr 16, 2021 | 35.06 | 35.41 | 34.20 | 34.95 | 263,500 | -0.05(-0.14%) |
Apr 15, 2021 | 34.95 | 35.50 | 34.02 | 35.00 | 304,344 | +0.05(+0.14%) |
Apr 14, 2021 | 34.54 | 36.25 | 34.54 | 34.95 | 339,302 | +0.54(+1.57%) |
Apr 13, 2021 | 35.00 | 35.46 | 33.75 | 34.41 | 494,051 | -0.66(-1.88%) |
Apr 12, 2021 | 35.70 | 35.70 | 34.31 | 35.07 | 281,729 | -0.80(-2.23%) |
Apr 09, 2021 | 36.92 | 37.00 | 35.32 | 35.87 | 346,200 | -0.15(-0.42%) |
Apr 08, 2021 | 34.96 | 36.16 | 34.61 | 36.02 | 359,402 | +1.33(+3.83%) |
Apr 07, 2021 | 35.15 | 36.13 | 34.42 | 34.69 | 420,280 | -0.51(-1.45%) |
Apr 06, 2021 | 37.19 | 37.34 | 35.00 | 35.20 | 686,774 | -1.80(-4.86%) |
Apr 05, 2021 | 38.16 | 38.25 | 36.50 | 37.00 | 737,557 | -0.63(-1.67%) |
Apr 01, 2021 | 40.42 | 40.77 | 36.50 | 37.63 | 2,250,100 | -5.53(-12.81%) |
Mar 31, 2021 | 41.30 | 43.40 | 40.78 | 43.16 | 397,378 | +2.06(+5.01%) |
Mar 30, 2021 | 39.37 | 41.30 | 38.51 | 41.10 | 326,188 | +2.06(+5.28%) |
Mar 29, 2021 | 41.05 | 41.65 | 38.90 | 39.04 | 432,957 | -2.51(-6.04%) |
Mar 26, 2021 | 40.76 | 42.67 | 40.01 | 41.55 | 370,400 | +0.38(+0.92%) |
Mar 25, 2021 | 39.29 | 42.04 | 38.64 | 41.17 | 419,534 | +0.79(+1.96%) |
Mar 24, 2021 | 43.35 | 43.41 | 40.21 | 40.38 | 501,301 | -2.21(-5.19%) |
Mar 23, 2021 | 45.70 | 46.08 | 42.24 | 42.59 | 525,177 | -3.76(-8.11%) |
Mar 22, 2021 | 45.07 | 47.08 | 44.72 | 46.35 | 589,226 | +1.59(+3.55%) |
Mar 19, 2021 | 45.19 | 45.87 | 43.95 | 44.76 | 1,373,800 | +0.99(+2.26%) |
Mar 18, 2021 | 46.01 | 46.87 | 43.75 | 43.77 | 377,019 | -3.10(-6.61%) |
Mar 17, 2021 | 45.11 | 47.20 | 44.15 | 46.87 | 333,703 | +0.71(+1.54%) |
Mar 16, 2021 | 48.92 | 49.21 | 45.00 | 46.16 | 637,079 | -2.55(-5.24%) |
Mar 15, 2021 | 49.78 | 49.78 | 47.55 | 48.71 | 498,593 | +1.72(+3.66%) |
Mar 12, 2021 | 46.92 | 47.83 | 45.53 | 46.99 | 331,200 | -0.21(-0.44%) |
Mar 11, 2021 | 47.71 | 48.57 | 44.70 | 47.20 | 673,371 | +1.95(+4.31%) |
Mar 10, 2021 | 48.49 | 49.29 | 45.04 | 45.25 | 401,201 | -2.53(-5.30%) |
Mar 09, 2021 | 45.44 | 48.38 | 45.44 | 47.78 | 403,967 | +3.58(+8.10%) |
Mar 08, 2021 | 45.81 | 47.24 | 43.67 | 44.20 | 412,187 | -1.00(-2.21%) |
Mar 05, 2021 | 44.50 | 46.00 | 39.50 | 45.20 | 732,000 | +2.24(+5.21%) |
Mar 04, 2021 | 47.67 | 48.44 | 42.41 | 42.96 | 774,528 | -4.26(-9.02%) |
Mar 03, 2021 | 53.34 | 53.54 | 46.95 | 47.22 | 755,212 | -5.49(-10.42%) |
Mar 02, 2021 | 55.47 | 55.47 | 52.49 | 52.71 | 272,890 | -3.00(-5.39%) |
Mar 01, 2021 | 55.12 | 56.50 | 53.56 | 55.71 | 259,534 | +2.10(+3.92%) |
Feb 26, 2021 | 54.45 | 56.86 | 51.53 | 53.61 | 393,400 | -1.54(-2.79%) |
Feb 25, 2021 | 57.46 | 60.36 | 53.82 | 55.15 | 483,384 | -1.83(-3.21%) |
Feb 24, 2021 | 54.13 | 58.23 | 53.55 | 56.98 | 406,675 | +2.06(+3.75%) |
Feb 23, 2021 | 52.02 | 56.14 | 50.20 | 54.92 | 552,822 | +0.02(+0.04%) |
Feb 22, 2021 | 54.34 | 57.00 | 53.62 | 54.90 | 445,317 | +0.18(+0.33%) |
Feb 19, 2021 | 56.22 | 56.77 | 54.18 | 54.72 | 371,300 | +0.83(+1.54%) |
Feb 18, 2021 | 56.23 | 56.23 | 53.38 | 53.89 | 364,077 | -2.64(-4.67%) |
Feb 17, 2021 | 55.93 | 57.25 | 53.38 | 56.53 | 523,129 | +0.05(+0.09%) |
Feb 16, 2021 | 60.96 | 61.75 | 55.33 | 56.48 | 650,828 | -4.22(-6.95%) |
Feb 12, 2021 | 64.60 | 65.73 | 60.00 | 60.70 | 509,500 | -3.90(-6.04%) |
Feb 11, 2021 | 62.00 | 67.74 | 61.50 | 64.60 | 612,642 | +3.28(+5.35%) |
Feb 10, 2021 | 60.00 | 62.02 | 58.36 | 61.32 | 487,836 | +1.60(+2.68%) |
Feb 09, 2021 | 60.28 | 61.97 | 58.76 | 59.72 | 391,825 | -0.28(-0.47%) |
Feb 08, 2021 | 58.29 | 60.51 | 56.53 | 60.00 | 544,285 | +2.25(+3.90%) |
Feb 05, 2021 | 55.46 | 59.69 | 54.70 | 57.75 | 856,500 | +3.36(+6.18%) |
Feb 04, 2021 | 55.30 | 56.00 | 53.74 | 54.39 | 378,144 | -0.91(-1.65%) |
Feb 03, 2021 | 50.92 | 56.76 | 50.92 | 55.30 | 712,866 | +4.61(+9.09%) |
Feb 02, 2021 | 52.00 | 53.19 | 48.74 | 50.69 | 893,672 | -1.03(-1.99%) |