Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.90 | 37.95 | 37.55 | 37.61 | 42,248,672 | -0.54(-1.41%) |
Apr 29, 2021 | 37.63 | 38.17 | 37.54 | 38.15 | 47,402,596 | +1.00(+2.70%) |
Apr 28, 2021 | 37.05 | 37.32 | 37.01 | 37.14 | 36,721,604 | +0.14(+0.38%) |
Apr 27, 2021 | 36.81 | 37.04 | 36.66 | 37.01 | 36,953,332 | +0.44(+1.19%) |
Apr 26, 2021 | 36.51 | 36.98 | 36.45 | 36.57 | 37,385,176 | +0.21(+0.59%) |
Apr 23, 2021 | 35.56 | 36.50 | 35.47 | 36.36 | 52,470,156 | +0.76(+2.14%) |
Apr 22, 2021 | 35.96 | 35.98 | 35.42 | 35.59 | 51,809,312 | -0.33(-0.93%) |
Apr 21, 2021 | 35.03 | 35.98 | 34.71 | 35.93 | 40,780,092 | +0.59(+1.68%) |
Apr 20, 2021 | 36.19 | 36.19 | 35.16 | 35.34 | 54,763,152 | -1.01(-2.78%) |
Apr 19, 2021 | 36.55 | 36.59 | 36.22 | 36.35 | 45,578,124 | +0.02(+0.05%) |
Apr 16, 2021 | 36.48 | 36.58 | 36.11 | 36.33 | 65,343,492 | +0.38(+1.06%) |
Apr 15, 2021 | 36.87 | 36.96 | 35.31 | 35.95 | 127,243,056 | -1.06(-2.86%) |
Apr 14, 2021 | 36.17 | 37.42 | 36.11 | 37.01 | 56,030,088 | +0.52(+1.42%) |
Apr 13, 2021 | 36.94 | 36.95 | 36.37 | 36.49 | 50,376,048 | -0.69(-1.85%) |
Apr 12, 2021 | 37.11 | 37.47 | 36.98 | 37.17 | 49,064,748 | +0.07(+0.18%) |
Apr 09, 2021 | 37.03 | 37.28 | 36.66 | 37.11 | 49,436,268 | +0.27(+0.73%) |
Apr 08, 2021 | 36.93 | 36.98 | 36.39 | 36.84 | 48,798,164 | -0.32(-0.87%) |
Apr 07, 2021 | 36.90 | 37.26 | 36.74 | 37.16 | 46,431,240 | +0.33(+0.91%) |
Apr 06, 2021 | 36.68 | 37.26 | 36.62 | 36.83 | 45,887,436 | -0.10(-0.28%) |
Apr 05, 2021 | 37.12 | 37.38 | 36.75 | 36.93 | 54,225,044 | +0.29(+0.78%) |
Apr 01, 2021 | 36.03 | 36.67 | 35.93 | 36.64 | 70,681,784 | +0.74(+2.07%) |
Mar 31, 2021 | 35.84 | 36.18 | 35.69 | 35.90 | 53,082,676 | -0.28(-0.77%) |
Mar 30, 2021 | 35.85 | 36.62 | 35.85 | 36.18 | 61,108,072 | +0.63(+1.78%) |
Mar 29, 2021 | 35.31 | 35.85 | 35.13 | 35.55 | 49,209,452 | -0.34(-0.96%) |
Mar 26, 2021 | 35.59 | 35.97 | 35.33 | 35.89 | 72,038,696 | +0.95(+2.71%) |
Mar 25, 2021 | 34.21 | 35.03 | 33.99 | 34.95 | 51,160,872 | +0.71(+2.06%) |
Mar 24, 2021 | 34.53 | 35.07 | 34.23 | 34.24 | 47,278,404 | +0.00(+0.00%) |
Mar 23, 2021 | 34.67 | 35.09 | 34.13 | 34.24 | 53,688,420 | -0.71(-2.02%) |
Mar 22, 2021 | 35.34 | 35.61 | 34.70 | 34.95 | 58,938,476 | -0.81(-2.26%) |
Mar 19, 2021 | 35.53 | 36.11 | 34.82 | 35.75 | 114,506,568 | -0.38(-1.05%) |
Mar 18, 2021 | 35.73 | 37.09 | 35.65 | 36.13 | 102,826,008 | +0.92(+2.61%) |
Mar 17, 2021 | 35.26 | 35.59 | 34.64 | 35.21 | 68,733,608 | +0.29(+0.82%) |
Mar 16, 2021 | 34.72 | 35.00 | 34.31 | 34.93 | 54,205,756 | -0.10(-0.29%) |
Mar 15, 2021 | 35.29 | 35.33 | 34.54 | 35.03 | 54,071,004 | -0.18(-0.50%) |
Mar 12, 2021 | 35.19 | 35.42 | 34.87 | 35.21 | 49,648,252 | +0.65(+1.88%) |
Mar 11, 2021 | 34.58 | 35.07 | 34.19 | 34.56 | 49,366,188 | -0.12(-0.35%) |
Mar 10, 2021 | 33.81 | 34.82 | 33.75 | 34.68 | 57,467,692 | +0.97(+2.89%) |
Mar 09, 2021 | 33.92 | 34.48 | 33.23 | 33.70 | 68,855,520 | -0.75(-2.18%) |
Mar 08, 2021 | 34.69 | 35.01 | 34.17 | 34.45 | 70,377,888 | +0.19(+0.54%) |
Mar 05, 2021 | 34.36 | 34.89 | 33.56 | 34.27 | 80,063,440 | +0.40(+1.18%) |
Mar 04, 2021 | 33.53 | 34.21 | 33.33 | 33.87 | 103,771,296 | +0.24(+0.72%) |
Mar 03, 2021 | 33.21 | 34.14 | 33.09 | 33.63 | 71,464,112 | +0.82(+2.50%) |
Mar 02, 2021 | 32.92 | 33.18 | 32.78 | 32.81 | 44,551,696 | -0.24(-0.73%) |
Mar 01, 2021 | 32.80 | 33.29 | 32.54 | 33.05 | 49,670,488 | +1.00(+3.11%) |
Feb 26, 2021 | 32.99 | 33.27 | 32.02 | 32.05 | 76,823,200 | -1.13(-3.40%) |
Feb 25, 2021 | 34.13 | 34.19 | 33.02 | 33.18 | 80,880,104 | -0.42(-1.24%) |
Feb 24, 2021 | 33.00 | 33.72 | 32.87 | 33.59 | 62,929,084 | +0.79(+2.42%) |
Feb 23, 2021 | 32.70 | 33.14 | 32.45 | 32.80 | 73,002,880 | +0.34(+1.05%) |
Feb 22, 2021 | 31.81 | 32.55 | 31.77 | 32.46 | 61,436,900 | +0.56(+1.77%) |
Feb 19, 2021 | 31.58 | 32.06 | 31.56 | 31.89 | 59,040,648 | +0.32(+1.02%) |
Feb 18, 2021 | 31.45 | 31.99 | 31.41 | 31.57 | 40,623,496 | -0.20(-0.64%) |
Feb 17, 2021 | 31.43 | 31.91 | 31.20 | 31.77 | 49,250,560 | +0.13(+0.41%) |
Feb 16, 2021 | 31.37 | 31.91 | 31.12 | 31.64 | 57,111,112 | +0.83(+2.70%) |
Feb 12, 2021 | 30.47 | 30.89 | 30.39 | 30.81 | 40,579,352 | +0.45(+1.49%) |
Feb 11, 2021 | 30.44 | 30.76 | 30.05 | 30.36 | 31,919,930 | -0.09(-0.30%) |
Feb 10, 2021 | 30.58 | 30.86 | 30.34 | 30.45 | 48,733,552 | +0.03(+0.09%) |
Feb 09, 2021 | 30.44 | 30.49 | 30.08 | 30.42 | 38,827,756 | -0.13(-0.42%) |
Feb 08, 2021 | 29.94 | 30.73 | 29.92 | 30.55 | 49,804,232 | +0.66(+2.22%) |
Feb 05, 2021 | 30.37 | 30.38 | 29.84 | 29.89 | 45,496,976 | -0.12(-0.40%) |
Feb 04, 2021 | 29.36 | 30.04 | 29.34 | 30.01 | 56,013,796 | +0.85(+2.91%) |
Feb 03, 2021 | 28.54 | 29.30 | 28.51 | 29.16 | 53,429,704 | +0.51(+1.77%) |
Feb 02, 2021 | 28.24 | 28.81 | 28.20 | 28.65 | 57,907,152 | +0.99(+3.57%) |