Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.95 | 31.00 | 29.43 | 29.91 | 14,568,300 | -0.61(-2.00%) |
Apr 29, 2021 | 31.97 | 32.02 | 29.82 | 30.52 | 11,595,530 | -1.17(-3.69%) |
Apr 28, 2021 | 31.46 | 32.27 | 31.10 | 31.69 | 7,987,643 | +0.10(+0.32%) |
Apr 27, 2021 | 32.97 | 33.01 | 31.37 | 31.59 | 11,986,342 | -1.41(-4.27%) |
Apr 26, 2021 | 33.50 | 33.59 | 32.23 | 33.00 | 12,267,232 | -0.30(-0.90%) |
Apr 23, 2021 | 32.40 | 33.44 | 32.15 | 33.30 | 8,924,800 | +0.93(+2.87%) |
Apr 22, 2021 | 32.62 | 33.18 | 31.68 | 32.37 | 11,955,480 | -0.23(-0.71%) |
Apr 21, 2021 | 30.93 | 32.60 | 30.57 | 32.60 | 9,421,638 | +1.33(+4.25%) |
Apr 20, 2021 | 31.30 | 31.84 | 30.35 | 31.27 | 7,467,466 | +0.07(+0.22%) |
Apr 19, 2021 | 31.30 | 31.40 | 29.77 | 31.20 | 14,817,561 | +0.28(+0.91%) |
Apr 16, 2021 | 30.78 | 31.04 | 30.35 | 30.92 | 13,563,000 | -0.48(-1.53%) |
Apr 15, 2021 | 32.96 | 32.96 | 30.59 | 31.40 | 21,545,628 | -1.49(-4.53%) |
Apr 14, 2021 | 35.85 | 35.95 | 32.69 | 32.89 | 19,708,544 | -2.59(-7.30%) |
Apr 13, 2021 | 34.54 | 36.03 | 34.21 | 35.48 | 12,141,387 | +1.49(+4.38%) |
Apr 12, 2021 | 34.90 | 36.14 | 33.70 | 33.99 | 11,218,394 | -0.50(-1.45%) |
Apr 09, 2021 | 34.92 | 35.27 | 34.29 | 34.49 | 5,522,900 | -0.96(-2.71%) |
Apr 08, 2021 | 34.89 | 35.77 | 34.47 | 35.45 | 8,899,972 | +1.38(+4.05%) |
Apr 07, 2021 | 36.31 | 36.31 | 33.95 | 34.07 | 13,020,533 | -2.94(-7.94%) |
Apr 06, 2021 | 35.90 | 37.47 | 35.32 | 37.01 | 9,305,271 | +1.00(+2.78%) |
Apr 05, 2021 | 37.46 | 37.54 | 35.49 | 36.01 | 10,124,021 | -0.94(-2.54%) |
Apr 01, 2021 | 38.87 | 39.24 | 36.65 | 36.95 | 17,008,000 | +0.44(+1.21%) |
Mar 31, 2021 | 34.99 | 37.00 | 34.18 | 36.51 | 23,266,340 | +2.69(+7.95%) |
Mar 30, 2021 | 30.99 | 33.82 | 30.96 | 33.82 | 20,651,454 | +2.41(+7.67%) |
Mar 29, 2021 | 31.52 | 32.14 | 30.69 | 31.41 | 12,737,359 | -0.73(-2.27%) |
Mar 26, 2021 | 31.58 | 33.05 | 31.08 | 32.14 | 16,863,700 | -0.39(-1.20%) |
Mar 25, 2021 | 29.95 | 33.10 | 29.57 | 32.53 | 25,382,882 | +1.68(+5.45%) |
Mar 24, 2021 | 36.24 | 36.24 | 30.72 | 30.85 | 31,230,192 | -5.48(-15.08%) |
Mar 23, 2021 | 36.99 | 37.66 | 36.27 | 36.33 | 11,760,880 | -1.55(-4.09%) |
Mar 22, 2021 | 38.06 | 38.39 | 36.77 | 37.88 | 15,151,206 | +0.40(+1.07%) |
Mar 19, 2021 | 34.93 | 37.70 | 34.65 | 37.48 | 26,259,800 | +2.48(+7.09%) |
Mar 18, 2021 | 35.13 | 36.80 | 34.91 | 35.00 | 14,921,325 | -1.12(-3.10%) |
Mar 17, 2021 | 34.50 | 36.62 | 33.58 | 36.12 | 16,294,788 | +0.19(+0.53%) |
Mar 16, 2021 | 35.74 | 37.39 | 34.82 | 35.93 | 19,056,376 | +0.56(+1.58%) |
Mar 15, 2021 | 36.09 | 36.34 | 34.55 | 35.37 | 19,684,348 | +0.22(+0.63%) |
Mar 12, 2021 | 32.97 | 35.27 | 32.78 | 35.15 | 25,125,300 | +0.34(+0.98%) |
Mar 11, 2021 | 32.69 | 35.00 | 32.17 | 34.81 | 31,567,780 | +4.11(+13.39%) |
Mar 10, 2021 | 32.00 | 32.47 | 30.12 | 30.70 | 29,841,084 | +0.73(+2.44%) |
Mar 09, 2021 | 29.49 | 31.66 | 28.14 | 29.97 | 41,888,096 | +3.05(+11.33%) |
Mar 08, 2021 | 29.44 | 30.65 | 26.90 | 26.92 | 40,808,536 | -1.11(-3.96%) |
Mar 05, 2021 | 29.22 | 29.90 | 25.27 | 28.03 | 40,582,900 | -1.33(-4.53%) |
Mar 04, 2021 | 29.87 | 31.38 | 27.34 | 29.36 | 37,846,724 | -0.67(-2.23%) |
Mar 03, 2021 | 32.49 | 32.66 | 29.79 | 30.03 | 22,304,922 | -1.47(-4.67%) |
Mar 02, 2021 | 33.52 | 33.77 | 31.38 | 31.50 | 28,368,250 | -4.00(-11.27%) |
Mar 01, 2021 | 35.01 | 35.82 | 34.73 | 35.50 | 14,068,574 | +1.39(+4.08%) |
Feb 26, 2021 | 34.98 | 35.82 | 33.00 | 34.11 | 20,753,800 | -1.29(-3.64%) |
Feb 25, 2021 | 38.00 | 38.01 | 34.75 | 35.40 | 21,892,728 | -3.31(-8.55%) |
Feb 24, 2021 | 37.83 | 39.08 | 35.75 | 38.71 | 17,456,412 | +0.80(+2.11%) |
Feb 23, 2021 | 36.40 | 38.04 | 32.72 | 37.91 | 35,823,344 | -0.09(-0.24%) |
Feb 22, 2021 | 39.74 | 40.47 | 37.80 | 38.00 | 22,574,958 | -2.88(-7.05%) |
Feb 19, 2021 | 42.46 | 42.58 | 40.66 | 40.88 | 14,144,900 | -0.27(-0.66%) |
Feb 18, 2021 | 41.95 | 42.07 | 39.88 | 41.15 | 16,876,156 | -2.26(-5.21%) |
Feb 17, 2021 | 44.32 | 44.37 | 41.91 | 43.41 | 15,279,275 | -1.60(-3.55%) |
Feb 16, 2021 | 47.03 | 47.35 | 44.43 | 45.01 | 14,910,208 | -1.88(-4.01%) |
Feb 12, 2021 | 46.90 | 47.21 | 45.88 | 46.89 | 8,116,300 | -0.24(-0.51%) |
Feb 11, 2021 | 48.11 | 48.83 | 46.30 | 47.13 | 11,018,733 | -0.64(-1.34%) |
Feb 10, 2021 | 48.72 | 51.19 | 47.12 | 47.77 | 20,062,204 | -0.98(-2.01%) |
Feb 09, 2021 | 47.58 | 49.17 | 46.08 | 48.75 | 23,469,912 | +1.14(+2.39%) |
Feb 08, 2021 | 46.50 | 48.35 | 45.60 | 47.61 | 14,495,487 | +0.68(+1.45%) |
Feb 05, 2021 | 48.45 | 48.50 | 46.46 | 46.93 | 10,165,200 | -1.20(-2.49%) |
Feb 04, 2021 | 47.95 | 48.35 | 46.94 | 48.13 | 9,471,416 | +0.61(+1.28%) |
Feb 03, 2021 | 46.99 | 47.99 | 45.86 | 47.52 | 13,204,547 | +0.51(+1.08%) |
Feb 02, 2021 | 50.13 | 50.13 | 46.03 | 47.01 | 18,077,006 | -2.26(-4.59%) |