Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 38.99 | 38.99 | 37.90 | 38.09 | 16,700 | -1.16(-2.95%) |
Apr 29, 2021 | 39.52 | 39.52 | 38.98 | 39.25 | 10,393 | -0.78(-1.95%) |
Apr 28, 2021 | 39.27 | 40.35 | 39.27 | 40.03 | 50,052 | -0.34(-0.85%) |
Apr 27, 2021 | 38.92 | 40.50 | 38.92 | 40.38 | 45,025 | +2.74(+7.29%) |
Apr 26, 2021 | 38.80 | 40.41 | 37.30 | 37.63 | 20,517 | -2.52(-6.28%) |
Apr 23, 2021 | 38.54 | 40.15 | 38.54 | 40.15 | 41,700 | +2.11(+5.55%) |
Apr 22, 2021 | 37.58 | 38.20 | 37.37 | 38.04 | 52,551 | +0.96(+2.59%) |
Apr 21, 2021 | 37.41 | 37.41 | 35.88 | 37.08 | 62,817 | -0.24(-0.64%) |
Apr 20, 2021 | 38.73 | 38.73 | 37.05 | 37.32 | 9,677 | +1.12(+3.09%) |
Apr 19, 2021 | 36.20 | 37.60 | 35.75 | 36.20 | 24,393 | -1.25(-3.34%) |
Apr 16, 2021 | 37.59 | 37.94 | 37.10 | 37.45 | 10,500 | +0.45(+1.22%) |
Apr 15, 2021 | 36.90 | 37.24 | 36.85 | 37.00 | 18,569 | +0.08(+0.21%) |
Apr 14, 2021 | 36.22 | 37.41 | 36.22 | 36.92 | 26,848 | +0.03(+0.08%) |
Apr 13, 2021 | 35.99 | 37.07 | 35.89 | 36.90 | 70,927 | -1.32(-3.45%) |
Apr 12, 2021 | 37.15 | 39.00 | 37.15 | 38.22 | 53,227 | -2.17(-5.38%) |
Apr 09, 2021 | 40.59 | 40.59 | 39.96 | 40.39 | 3,000 | -1.11(-2.67%) |
Apr 08, 2021 | 41.01 | 41.63 | 40.21 | 41.50 | 21,571 | +0.86(+2.12%) |
Apr 07, 2021 | 41.58 | 41.58 | 39.81 | 40.64 | 109,091 | -1.90(-4.47%) |
Apr 06, 2021 | 41.40 | 42.54 | 41.26 | 42.54 | 13,247 | +0.77(+1.84%) |
Apr 05, 2021 | 42.34 | 42.35 | 41.43 | 41.77 | 17,372 | -0.57(-1.35%) |
Apr 01, 2021 | 42.22 | 42.90 | 41.16 | 42.34 | 19,900 | +3.22(+8.23%) |
Mar 31, 2021 | 38.25 | 39.13 | 38.25 | 39.12 | 26,790 | +0.87(+2.27%) |
Mar 30, 2021 | 36.43 | 38.25 | 36.43 | 38.25 | 15,568 | +1.83(+5.01%) |
Mar 29, 2021 | 35.00 | 37.25 | 35.00 | 36.42 | 24,801 | -2.03(-5.27%) |
Mar 26, 2021 | 37.59 | 39.30 | 37.59 | 38.45 | 38,000 | +1.32(+3.56%) |
Mar 25, 2021 | 36.74 | 37.35 | 36.50 | 37.13 | 393,644 | +0.28(+0.76%) |
Mar 24, 2021 | 38.26 | 38.26 | 36.50 | 36.85 | 22,631 | -2.29(-5.85%) |
Mar 23, 2021 | 40.19 | 40.19 | 39.02 | 39.14 | 18,636 | -2.39(-5.77%) |
Mar 22, 2021 | 42.68 | 42.68 | 41.05 | 41.53 | 53,676 | -1.62(-3.74%) |
Mar 19, 2021 | 42.25 | 43.15 | 41.80 | 43.15 | 26,900 | +0.73(+1.72%) |
Mar 18, 2021 | 43.12 | 43.44 | 42.41 | 42.42 | 30,491 | +0.02(+0.05%) |
Mar 17, 2021 | 40.57 | 42.90 | 40.57 | 42.40 | 115,731 | -0.50(-1.17%) |
Mar 16, 2021 | 43.72 | 43.72 | 41.50 | 42.90 | 22,861 | +1.40(+3.37%) |
Mar 15, 2021 | 41.29 | 41.63 | 40.80 | 41.50 | 57,111 | -1.45(-3.38%) |
Mar 12, 2021 | 44.24 | 44.24 | 41.55 | 42.95 | 47,700 | -2.14(-4.76%) |
Mar 11, 2021 | 44.25 | 45.20 | 44.00 | 45.09 | 130,079 | +3.84(+9.32%) |
Mar 10, 2021 | 41.34 | 41.94 | 40.70 | 41.25 | 70,797 | -0.70(-1.67%) |
Mar 09, 2021 | 37.74 | 41.95 | 37.74 | 41.95 | 69,176 | +2.60(+6.61%) |
Mar 08, 2021 | 41.19 | 41.42 | 39.35 | 39.35 | 45,037 | -4.09(-9.42%) |
Mar 05, 2021 | 43.59 | 44.00 | 42.23 | 43.44 | 45,600 | -0.01(-0.02%) |
Mar 04, 2021 | 44.18 | 45.00 | 42.37 | 43.45 | 77,378 | -3.05(-6.56%) |
Mar 03, 2021 | 49.08 | 49.08 | 46.07 | 46.50 | 66,706 | -0.10(-0.21%) |
Mar 02, 2021 | 46.93 | 48.39 | 46.40 | 46.60 | 678,534 | -1.86(-3.84%) |
Mar 01, 2021 | 47.00 | 48.49 | 46.58 | 48.46 | 170,969 | +2.36(+5.12%) |
Feb 26, 2021 | 45.41 | 46.10 | 43.39 | 46.10 | 254,100 | -0.49(-1.06%) |
Feb 25, 2021 | 49.40 | 49.40 | 46.57 | 46.59 | 18,996 | -1.02(-2.14%) |
Feb 24, 2021 | 47.51 | 47.63 | 46.40 | 47.61 | 145,420 | -3.30(-6.48%) |
Feb 23, 2021 | 51.18 | 51.18 | 48.59 | 50.91 | 40,286 | -0.07(-0.14%) |
Feb 22, 2021 | 50.00 | 53.24 | 50.00 | 50.98 | 47,359 | -4.03(-7.33%) |
Feb 19, 2021 | 55.00 | 55.18 | 54.00 | 55.01 | 19,000 | -0.22(-0.40%) |
Feb 18, 2021 | 55.49 | 58.84 | 54.40 | 55.23 | 104,567 | -2.73(-4.71%) |
Feb 17, 2021 | 58.25 | 58.30 | 56.95 | 57.96 | 18,293 | +1.23(+2.18%) |
Feb 16, 2021 | 57.50 | 57.50 | 56.30 | 56.73 | 888,565 | -0.98(-1.70%) |
Feb 12, 2021 | 59.24 | 59.24 | 55.64 | 57.71 | 18,700 | -0.30(-0.52%) |
Feb 11, 2021 | 57.39 | 58.10 | 57.39 | 58.01 | 759,575 | +2.62(+4.73%) |
Feb 10, 2021 | 54.77 | 57.49 | 54.77 | 55.39 | 544,633 | +1.79(+3.34%) |
Feb 09, 2021 | 54.64 | 54.64 | 52.70 | 53.60 | 14,196 | +0.75(+1.42%) |
Feb 08, 2021 | 52.48 | 53.00 | 52.48 | 52.85 | 23,495 | +1.14(+2.20%) |
Feb 05, 2021 | 53.46 | 53.46 | 51.70 | 51.71 | 43,900 | +0.22(+0.43%) |
Feb 04, 2021 | 52.00 | 53.24 | 49.99 | 51.49 | 14,672 | -1.41(-2.67%) |
Feb 03, 2021 | 53.69 | 53.69 | 52.78 | 52.90 | 31,934 | +2.05(+4.03%) |
Feb 02, 2021 | 52.77 | 52.77 | 50.61 | 50.85 | 33,570 | +0.45(+0.90%) |