Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 41.88 | 43.02 | 40.93 | 41.14 | 1,794,477 | -0.97(-2.29%) |
Apr 29, 2021 | 41.39 | 42.44 | 41.23 | 42.10 | 1,771,141 | +1.82(+4.51%) |
Apr 28, 2021 | 41.08 | 41.92 | 39.56 | 40.29 | 3,176,163 | +0.09(+0.21%) |
Apr 27, 2021 | 39.63 | 40.20 | 39.20 | 40.20 | 1,027,595 | +0.45(+1.13%) |
Apr 26, 2021 | 39.27 | 40.29 | 39.14 | 39.75 | 1,331,889 | +0.61(+1.56%) |
Apr 23, 2021 | 38.35 | 39.43 | 37.49 | 39.14 | 1,614,988 | +1.35(+3.57%) |
Apr 22, 2021 | 39.29 | 39.50 | 37.77 | 37.79 | 1,409,373 | -1.68(-4.26%) |
Apr 21, 2021 | 37.11 | 39.65 | 36.67 | 39.48 | 1,447,817 | +1.71(+4.53%) |
Apr 20, 2021 | 39.74 | 39.74 | 37.30 | 37.76 | 1,551,863 | -2.36(-5.89%) |
Apr 19, 2021 | 39.91 | 40.71 | 39.47 | 40.13 | 1,146,157 | -0.02(-0.05%) |
Apr 16, 2021 | 41.01 | 41.42 | 40.11 | 40.14 | 1,491,249 | -0.17(-0.43%) |
Apr 15, 2021 | 39.01 | 40.72 | 38.61 | 40.32 | 1,966,508 | +1.82(+4.72%) |
Apr 14, 2021 | 38.08 | 39.38 | 38.04 | 38.50 | 1,377,510 | +0.50(+1.31%) |
Apr 13, 2021 | 39.01 | 39.15 | 37.47 | 38.00 | 1,070,385 | -1.22(-3.12%) |
Apr 12, 2021 | 38.24 | 39.26 | 38.15 | 39.23 | 1,746,725 | +1.22(+3.22%) |
Apr 09, 2021 | 36.97 | 38.06 | 36.75 | 38.00 | 1,211,345 | +0.91(+2.45%) |
Apr 08, 2021 | 37.38 | 37.43 | 36.45 | 37.09 | 1,802,006 | -0.32(-0.84%) |
Apr 07, 2021 | 37.67 | 38.15 | 36.76 | 37.41 | 1,188,514 | -0.46(-1.21%) |
Apr 06, 2021 | 37.79 | 38.72 | 37.57 | 37.87 | 1,246,720 | -0.01(-0.03%) |
Apr 05, 2021 | 38.15 | 38.61 | 37.56 | 37.88 | 1,437,869 | +0.34(+0.92%) |
Apr 01, 2021 | 36.96 | 37.87 | 36.47 | 37.53 | 1,522,628 | +1.23(+3.40%) |
Mar 31, 2021 | 36.32 | 36.98 | 35.23 | 36.30 | 1,561,694 | -0.16(-0.45%) |
Mar 30, 2021 | 36.98 | 37.41 | 36.01 | 36.46 | 1,193,242 | -0.51(-1.37%) |
Mar 29, 2021 | 37.26 | 38.88 | 36.65 | 36.97 | 1,916,339 | -0.14(-0.39%) |
Mar 26, 2021 | 37.51 | 38.19 | 36.11 | 37.11 | 2,417,880 | +2.39(+6.88%) |
Mar 25, 2021 | 33.49 | 34.84 | 32.65 | 34.72 | 1,461,460 | +0.39(+1.14%) |
Mar 24, 2021 | 34.27 | 35.30 | 34.10 | 34.33 | 1,619,613 | +0.76(+2.25%) |
Mar 23, 2021 | 35.59 | 35.85 | 33.13 | 33.58 | 2,156,469 | -2.53(-7.02%) |
Mar 22, 2021 | 38.12 | 38.18 | 35.52 | 36.11 | 2,245,254 | -1.95(-5.12%) |
Mar 19, 2021 | 37.14 | 39.30 | 36.47 | 38.06 | 3,128,935 | +0.81(+2.18%) |
Mar 18, 2021 | 38.17 | 40.41 | 37.07 | 37.25 | 4,779,258 | +0.94(+2.58%) |
Mar 17, 2021 | 34.40 | 36.31 | 33.92 | 36.31 | 2,696,170 | +2.39(+7.05%) |
Mar 16, 2021 | 32.51 | 34.52 | 32.27 | 33.92 | 2,758,913 | +1.77(+5.50%) |
Mar 15, 2021 | 31.94 | 32.16 | 31.32 | 32.15 | 1,216,474 | +0.32(+0.99%) |
Mar 12, 2021 | 31.74 | 32.34 | 31.45 | 31.84 | 1,055,704 | +0.01(+0.03%) |
Mar 11, 2021 | 32.18 | 32.70 | 31.48 | 31.83 | 974,720 | +0.01(+0.03%) |
Mar 10, 2021 | 30.78 | 32.12 | 30.49 | 31.82 | 1,072,635 | +1.15(+3.74%) |
Mar 09, 2021 | 30.30 | 31.11 | 29.79 | 30.67 | 1,059,171 | +0.72(+2.39%) |
Mar 08, 2021 | 30.12 | 30.73 | 29.87 | 29.95 | 1,191,309 | +0.18(+0.61%) |
Mar 05, 2021 | 29.04 | 29.89 | 28.07 | 29.77 | 1,371,380 | +1.38(+4.85%) |
Mar 04, 2021 | 29.59 | 29.96 | 27.59 | 28.39 | 1,763,514 | -1.24(-4.19%) |
Mar 03, 2021 | 30.27 | 30.48 | 29.64 | 29.64 | 1,022,382 | -0.68(-2.24%) |
Mar 02, 2021 | 30.31 | 30.59 | 29.94 | 30.32 | 1,676,283 | -0.14(-0.47%) |
Mar 01, 2021 | 30.23 | 31.47 | 30.12 | 30.46 | 1,806,311 | +1.07(+3.64%) |
Feb 26, 2021 | 29.46 | 29.94 | 28.79 | 29.39 | 1,815,417 | -0.36(-1.21%) |
Feb 25, 2021 | 31.35 | 31.72 | 29.66 | 29.75 | 1,811,445 | -1.59(-5.06%) |
Feb 24, 2021 | 29.71 | 31.36 | 29.71 | 31.34 | 1,707,166 | +1.68(+5.67%) |
Feb 23, 2021 | 29.49 | 29.82 | 28.51 | 29.65 | 1,465,832 | -0.34(-1.14%) |
Feb 22, 2021 | 29.98 | 30.72 | 29.31 | 30.00 | 3,290,216 | +1.52(+5.34%) |
Feb 19, 2021 | 26.94 | 28.49 | 26.94 | 28.48 | 1,304,607 | +1.80(+6.77%) |
Feb 18, 2021 | 27.09 | 27.55 | 26.62 | 26.67 | 950,920 | -0.74(-2.70%) |
Feb 17, 2021 | 27.75 | 27.97 | 27.09 | 27.41 | 968,422 | -0.71(-2.53%) |
Feb 16, 2021 | 27.56 | 28.14 | 27.52 | 28.13 | 917,652 | +0.86(+3.17%) |
Feb 12, 2021 | 27.40 | 27.99 | 27.08 | 27.26 | 1,105,526 | -0.21(-0.76%) |
Feb 11, 2021 | 26.79 | 27.51 | 26.62 | 27.47 | 1,185,000 | +0.62(+2.30%) |
Feb 10, 2021 | 26.95 | 27.21 | 26.33 | 26.85 | 1,081,372 | +0.04(+0.14%) |
Feb 09, 2021 | 26.44 | 26.91 | 25.93 | 26.81 | 1,093,821 | +0.18(+0.68%) |
Feb 08, 2021 | 26.26 | 26.75 | 26.10 | 26.63 | 1,026,834 | +0.74(+2.86%) |
Feb 05, 2021 | 26.13 | 26.78 | 25.71 | 25.89 | 1,143,847 | -0.09(-0.37%) |
Feb 04, 2021 | 25.69 | 26.00 | 25.41 | 25.99 | 971,960 | +0.32(+1.26%) |
Feb 03, 2021 | 25.50 | 26.17 | 25.20 | 25.67 | 1,455,795 | +0.36(+1.43%) |
Feb 02, 2021 | 25.22 | 25.64 | 24.42 | 25.30 | 1,575,381 | +0.38(+1.52%) |