Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.42 | 40.40 | 38.25 | 40.01 | 1,472,500 | +1.16(+2.99%) |
Apr 29, 2021 | 46.48 | 47.00 | 38.00 | 38.85 | 2,208,319 | -7.92(-16.93%) |
Apr 28, 2021 | 45.51 | 47.00 | 44.73 | 46.77 | 396,458 | +0.79(+1.72%) |
Apr 27, 2021 | 46.54 | 46.54 | 45.39 | 45.98 | 297,769 | -0.22(-0.48%) |
Apr 26, 2021 | 44.85 | 46.97 | 44.77 | 46.20 | 392,434 | +1.58(+3.54%) |
Apr 23, 2021 | 43.40 | 45.12 | 43.21 | 44.62 | 340,000 | +1.58(+3.67%) |
Apr 22, 2021 | 44.39 | 44.65 | 42.93 | 43.04 | 364,475 | -1.19(-2.69%) |
Apr 21, 2021 | 42.03 | 44.32 | 41.21 | 44.23 | 401,305 | +2.14(+5.08%) |
Apr 20, 2021 | 44.41 | 44.41 | 41.39 | 42.09 | 467,546 | -2.66(-5.94%) |
Apr 19, 2021 | 47.97 | 48.63 | 44.21 | 44.75 | 778,023 | -3.91(-8.04%) |
Apr 16, 2021 | 47.96 | 48.99 | 47.05 | 48.66 | 425,700 | +0.84(+1.76%) |
Apr 15, 2021 | 48.71 | 48.71 | 47.05 | 47.82 | 543,214 | -0.49(-1.01%) |
Apr 14, 2021 | 48.02 | 48.85 | 47.67 | 48.31 | 621,427 | +0.21(+0.44%) |
Apr 13, 2021 | 49.44 | 49.44 | 47.19 | 48.10 | 517,383 | -0.74(-1.52%) |
Apr 12, 2021 | 50.00 | 50.00 | 48.17 | 48.84 | 583,274 | -1.00(-2.01%) |
Apr 09, 2021 | 49.67 | 50.00 | 48.73 | 49.84 | 360,800 | -0.46(-0.91%) |
Apr 08, 2021 | 49.64 | 50.70 | 48.70 | 50.30 | 667,050 | +1.39(+2.84%) |
Apr 07, 2021 | 49.54 | 50.23 | 48.28 | 48.91 | 463,152 | -0.87(-1.75%) |
Apr 06, 2021 | 49.87 | 50.70 | 49.09 | 49.78 | 637,544 | +0.16(+0.32%) |
Apr 05, 2021 | 46.98 | 49.85 | 45.78 | 49.62 | 1,065,542 | +3.62(+7.87%) |
Apr 01, 2021 | 43.18 | 46.06 | 42.76 | 46.00 | 563,600 | +4.16(+9.94%) |
Mar 31, 2021 | 40.28 | 42.25 | 40.18 | 41.84 | 486,875 | +1.84(+4.60%) |
Mar 30, 2021 | 40.13 | 40.36 | 39.14 | 40.00 | 270,846 | +0.49(+1.24%) |
Mar 29, 2021 | 40.03 | 41.06 | 38.80 | 39.51 | 520,169 | -1.32(-3.23%) |
Mar 26, 2021 | 40.05 | 41.15 | 39.31 | 40.83 | 411,900 | +1.27(+3.21%) |
Mar 25, 2021 | 38.26 | 39.81 | 37.49 | 39.56 | 462,747 | -0.13(-0.33%) |
Mar 24, 2021 | 41.78 | 42.71 | 39.65 | 39.69 | 548,784 | -0.64(-1.59%) |
Mar 23, 2021 | 43.78 | 44.26 | 40.05 | 40.33 | 454,765 | -3.55(-8.09%) |
Mar 22, 2021 | 44.75 | 45.25 | 43.45 | 43.88 | 312,616 | -0.08(-0.18%) |
Mar 19, 2021 | 43.81 | 44.70 | 42.31 | 43.96 | 677,100 | +0.33(+0.76%) |
Mar 18, 2021 | 45.41 | 46.22 | 43.34 | 43.63 | 623,956 | -2.66(-5.75%) |
Mar 17, 2021 | 45.90 | 46.80 | 43.76 | 46.29 | 576,864 | -0.39(-0.84%) |
Mar 16, 2021 | 44.44 | 47.19 | 43.96 | 46.68 | 1,040,624 | +2.98(+6.82%) |
Mar 15, 2021 | 42.69 | 44.14 | 41.68 | 43.70 | 886,136 | +1.59(+3.78%) |
Mar 12, 2021 | 41.36 | 42.22 | 40.68 | 42.11 | 626,300 | +0.12(+0.29%) |
Mar 11, 2021 | 42.18 | 42.49 | 40.51 | 41.99 | 1,109,158 | +1.22(+2.99%) |
Mar 10, 2021 | 41.61 | 42.10 | 40.17 | 40.77 | 757,262 | +0.06(+0.15%) |
Mar 09, 2021 | 39.73 | 41.47 | 38.94 | 40.71 | 1,025,857 | +2.48(+6.49%) |
Mar 08, 2021 | 40.90 | 41.51 | 37.72 | 38.23 | 924,323 | -1.95(-4.85%) |
Mar 05, 2021 | 40.70 | 40.99 | 36.50 | 40.18 | 3,591,200 | +0.71(+1.80%) |
Mar 04, 2021 | 39.98 | 40.55 | 38.55 | 39.47 | 3,451,344 | -2.39(-5.71%) |
Mar 03, 2021 | 45.53 | 46.84 | 38.51 | 41.86 | 1,688,584 | -2.80(-6.27%) |
Mar 02, 2021 | 44.32 | 45.36 | 42.89 | 44.66 | 1,803,543 | -1.33(-2.89%) |
Mar 01, 2021 | 45.40 | 46.11 | 44.13 | 45.99 | 407,139 | +2.54(+5.85%) |
Feb 26, 2021 | 42.86 | 44.12 | 40.20 | 43.45 | 942,000 | +0.34(+0.79%) |
Feb 25, 2021 | 47.57 | 47.58 | 42.83 | 43.11 | 397,051 | -4.40(-9.26%) |
Feb 24, 2021 | 44.39 | 47.66 | 43.62 | 47.51 | 520,873 | +2.76(+6.17%) |
Feb 23, 2021 | 43.53 | 45.19 | 41.56 | 44.75 | 508,623 | -0.39(-0.86%) |
Feb 22, 2021 | 46.27 | 46.27 | 44.73 | 45.14 | 362,698 | -1.43(-3.07%) |
Feb 19, 2021 | 48.00 | 48.50 | 46.47 | 46.57 | 488,100 | -0.60(-1.27%) |
Feb 18, 2021 | 48.22 | 48.22 | 45.54 | 47.17 | 499,025 | -1.66(-3.40%) |
Feb 17, 2021 | 47.66 | 49.21 | 46.85 | 48.83 | 476,017 | -0.75(-1.51%) |
Feb 16, 2021 | 51.34 | 51.75 | 49.31 | 49.58 | 381,800 | -0.97(-1.92%) |
Feb 12, 2021 | 51.86 | 51.86 | 49.20 | 50.55 | 544,200 | +0.07(+0.14%) |
Feb 11, 2021 | 50.00 | 50.65 | 47.15 | 50.48 | 862,448 | +3.28(+6.95%) |
Feb 10, 2021 | 47.74 | 48.57 | 46.34 | 47.20 | 448,166 | -0.34(-0.72%) |
Feb 09, 2021 | 47.34 | 48.05 | 46.57 | 47.54 | 446,156 | +0.12(+0.25%) |
Feb 08, 2021 | 45.98 | 47.53 | 45.60 | 47.42 | 454,997 | +2.31(+5.12%) |
Feb 05, 2021 | 45.15 | 45.53 | 44.45 | 45.11 | 381,400 | +0.27(+0.60%) |
Feb 04, 2021 | 42.84 | 44.90 | 42.50 | 44.84 | 421,050 | +2.45(+5.78%) |
Feb 03, 2021 | 43.59 | 44.58 | 42.18 | 42.39 | 316,446 | -1.02(-2.35%) |
Feb 02, 2021 | 42.99 | 43.76 | 42.01 | 43.41 | 419,856 | +1.29(+3.06%) |