Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 41.73 | 42.87 | 40.79 | 40.99 | 1,800,923 | -0.96(-2.29%) |
Apr 29, 2021 | 41.24 | 42.29 | 41.09 | 41.95 | 1,777,502 | +1.81(+4.51%) |
Apr 28, 2021 | 40.93 | 41.77 | 39.42 | 40.14 | 3,187,570 | +0.09(+0.21%) |
Apr 27, 2021 | 39.49 | 40.06 | 39.06 | 40.06 | 1,031,286 | +0.45(+1.13%) |
Apr 26, 2021 | 39.13 | 40.14 | 39.00 | 39.61 | 1,336,673 | +0.61(+1.56%) |
Apr 23, 2021 | 38.21 | 39.29 | 37.35 | 39.00 | 1,620,788 | +1.34(+3.57%) |
Apr 22, 2021 | 39.15 | 39.36 | 37.64 | 37.66 | 1,414,435 | -1.68(-4.26%) |
Apr 21, 2021 | 36.98 | 39.51 | 36.54 | 39.33 | 1,453,017 | +1.71(+4.53%) |
Apr 20, 2021 | 39.60 | 39.60 | 37.16 | 37.63 | 1,557,437 | -2.35(-5.89%) |
Apr 19, 2021 | 39.77 | 40.56 | 39.33 | 39.98 | 1,150,273 | -0.02(-0.05%) |
Apr 16, 2021 | 40.87 | 41.27 | 39.96 | 40.00 | 1,496,605 | -0.17(-0.43%) |
Apr 15, 2021 | 38.87 | 40.57 | 38.48 | 40.17 | 1,973,571 | +1.81(+4.72%) |
Apr 14, 2021 | 37.94 | 39.24 | 37.90 | 38.36 | 1,382,458 | +0.50(+1.31%) |
Apr 13, 2021 | 38.87 | 39.01 | 37.33 | 37.87 | 1,074,230 | -1.22(-3.12%) |
Apr 12, 2021 | 38.10 | 39.11 | 38.01 | 39.09 | 1,752,999 | +1.22(+3.22%) |
Apr 09, 2021 | 36.84 | 37.92 | 36.61 | 37.87 | 1,215,696 | +0.90(+2.45%) |
Apr 08, 2021 | 37.25 | 37.30 | 36.32 | 36.96 | 1,808,478 | -0.31(-0.84%) |
Apr 07, 2021 | 37.53 | 38.01 | 36.63 | 37.28 | 1,192,782 | -0.46(-1.21%) |
Apr 06, 2021 | 37.66 | 38.58 | 37.44 | 37.73 | 1,251,198 | -0.01(-0.03%) |
Apr 05, 2021 | 38.01 | 38.47 | 37.43 | 37.74 | 1,443,034 | +0.34(+0.92%) |
Apr 01, 2021 | 36.83 | 37.73 | 36.34 | 37.40 | 1,528,097 | +1.23(+3.40%) |
Mar 31, 2021 | 36.19 | 36.85 | 35.10 | 36.17 | 1,567,303 | -0.16(-0.45%) |
Mar 30, 2021 | 36.85 | 37.28 | 35.89 | 36.33 | 1,197,527 | -0.50(-1.37%) |
Mar 29, 2021 | 37.12 | 38.74 | 36.52 | 36.84 | 1,923,222 | -0.14(-0.39%) |
Mar 26, 2021 | 37.37 | 38.06 | 35.98 | 36.98 | 2,426,564 | +2.38(+6.88%) |
Mar 25, 2021 | 33.37 | 34.71 | 32.53 | 34.60 | 1,466,709 | +0.39(+1.14%) |
Mar 24, 2021 | 34.15 | 35.17 | 33.98 | 34.21 | 1,625,430 | +0.75(+2.25%) |
Mar 23, 2021 | 35.47 | 35.72 | 33.01 | 33.46 | 2,164,214 | -2.52(-7.02%) |
Mar 22, 2021 | 37.98 | 38.05 | 35.39 | 35.98 | 2,253,318 | -1.94(-5.12%) |
Mar 19, 2021 | 37.01 | 39.16 | 36.34 | 37.92 | 3,140,173 | +0.81(+2.18%) |
Mar 18, 2021 | 38.03 | 40.27 | 36.93 | 37.11 | 4,796,424 | +0.93(+2.58%) |
Mar 17, 2021 | 34.28 | 36.18 | 33.80 | 36.18 | 2,705,854 | +2.38(+7.05%) |
Mar 16, 2021 | 32.39 | 34.40 | 32.15 | 33.80 | 2,768,822 | +1.76(+5.50%) |
Mar 15, 2021 | 31.83 | 32.05 | 31.21 | 32.04 | 1,220,843 | +0.31(+0.99%) |
Mar 12, 2021 | 31.63 | 32.23 | 31.34 | 31.72 | 1,059,496 | +0.01(+0.03%) |
Mar 11, 2021 | 32.07 | 32.58 | 31.37 | 31.71 | 978,221 | +0.01(+0.03%) |
Mar 10, 2021 | 30.67 | 32.01 | 30.38 | 31.70 | 1,076,488 | +1.14(+3.74%) |
Mar 09, 2021 | 30.19 | 31.00 | 29.68 | 30.56 | 1,062,976 | +0.71(+2.39%) |
Mar 08, 2021 | 30.01 | 30.62 | 29.76 | 29.85 | 1,195,587 | +0.18(+0.61%) |
Mar 05, 2021 | 28.93 | 29.78 | 27.97 | 29.66 | 1,376,305 | +1.37(+4.85%) |
Mar 04, 2021 | 29.48 | 29.86 | 27.49 | 28.29 | 1,769,848 | -1.24(-4.19%) |
Mar 03, 2021 | 30.16 | 30.37 | 29.53 | 29.53 | 1,026,054 | -0.68(-2.24%) |
Mar 02, 2021 | 30.20 | 30.48 | 29.84 | 30.21 | 1,682,304 | -0.14(-0.47%) |
Mar 01, 2021 | 30.12 | 31.36 | 30.01 | 30.35 | 1,812,798 | +1.07(+3.64%) |
Feb 26, 2021 | 29.35 | 29.84 | 28.69 | 29.28 | 1,821,937 | -0.36(-1.21%) |
Feb 25, 2021 | 31.23 | 31.60 | 29.56 | 29.64 | 1,817,951 | -1.58(-5.06%) |
Feb 24, 2021 | 29.61 | 31.24 | 29.61 | 31.22 | 1,713,297 | +1.68(+5.67%) |
Feb 23, 2021 | 29.39 | 29.71 | 28.41 | 29.55 | 1,471,097 | -0.34(-1.14%) |
Feb 22, 2021 | 29.87 | 30.61 | 29.21 | 29.89 | 3,302,033 | +1.51(+5.34%) |
Feb 19, 2021 | 26.84 | 28.38 | 26.84 | 28.38 | 1,309,293 | +1.80(+6.77%) |
Feb 18, 2021 | 26.99 | 27.45 | 26.52 | 26.58 | 954,335 | -0.74(-2.70%) |
Feb 17, 2021 | 27.66 | 27.87 | 26.99 | 27.32 | 971,900 | -0.71(-2.53%) |
Feb 16, 2021 | 27.46 | 28.04 | 27.42 | 28.02 | 920,948 | +0.86(+3.17%) |
Feb 12, 2021 | 27.31 | 27.89 | 26.98 | 27.16 | 1,109,497 | -0.21(-0.76%) |
Feb 11, 2021 | 26.69 | 27.41 | 26.53 | 27.37 | 1,189,256 | +0.62(+2.30%) |
Feb 10, 2021 | 26.85 | 27.12 | 26.24 | 26.76 | 1,085,256 | +0.04(+0.14%) |
Feb 09, 2021 | 26.35 | 26.81 | 25.84 | 26.72 | 1,097,750 | +0.18(+0.68%) |
Feb 08, 2021 | 26.17 | 26.65 | 26.01 | 26.54 | 1,030,522 | +0.74(+2.86%) |
Feb 05, 2021 | 26.04 | 26.68 | 25.62 | 25.80 | 1,147,956 | -0.09(-0.37%) |
Feb 04, 2021 | 25.60 | 25.90 | 25.32 | 25.90 | 975,451 | +0.32(+1.26%) |
Feb 03, 2021 | 25.41 | 26.08 | 25.11 | 25.57 | 1,461,024 | +0.36(+1.43%) |
Feb 02, 2021 | 25.13 | 25.55 | 24.33 | 25.21 | 1,581,039 | +0.38(+1.52%) |