Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 44.65 | 47.93 | 44.65 | 47.51 | 204,524 | +3.39(+7.68%) |
Apr 29, 2021 | 44.30 | 44.47 | 43.83 | 44.12 | 71,370 | +0.15(+0.34%) |
Apr 28, 2021 | 43.97 | 44.12 | 43.55 | 43.97 | 87,523 | +0.10(+0.23%) |
Apr 27, 2021 | 43.62 | 44.29 | 43.17 | 43.87 | 152,863 | +0.27(+0.62%) |
Apr 26, 2021 | 44.50 | 44.87 | 43.49 | 43.60 | 101,475 | -0.42(-0.95%) |
Apr 23, 2021 | 41.91 | 44.27 | 41.91 | 44.02 | 122,994 | +2.19(+5.24%) |
Apr 22, 2021 | 42.40 | 42.88 | 41.82 | 41.83 | 119,169 | -0.36(-0.86%) |
Apr 21, 2021 | 41.24 | 42.33 | 41.24 | 42.19 | 86,340 | +1.07(+2.60%) |
Apr 20, 2021 | 41.90 | 42.52 | 40.89 | 41.12 | 120,991 | -0.84(-1.99%) |
Apr 19, 2021 | 41.21 | 42.19 | 41.21 | 41.96 | 167,301 | +0.49(+1.19%) |
Apr 16, 2021 | 41.55 | 41.99 | 40.94 | 41.47 | 137,642 | +0.17(+0.40%) |
Apr 15, 2021 | 41.16 | 41.63 | 40.87 | 41.30 | 76,201 | +0.35(+0.86%) |
Apr 14, 2021 | 40.29 | 41.74 | 40.02 | 40.95 | 113,130 | +0.30(+0.73%) |
Apr 13, 2021 | 39.83 | 40.85 | 39.36 | 40.65 | 135,441 | +0.82(+2.05%) |
Apr 12, 2021 | 39.44 | 40.22 | 39.38 | 39.83 | 69,346 | +0.47(+1.20%) |
Apr 09, 2021 | 39.09 | 39.46 | 39.00 | 39.36 | 60,743 | +0.48(+1.24%) |
Apr 08, 2021 | 39.28 | 39.28 | 38.57 | 38.88 | 53,282 | -0.30(-0.76%) |
Apr 07, 2021 | 39.33 | 39.72 | 38.92 | 39.17 | 71,899 | -0.09(-0.24%) |
Apr 06, 2021 | 38.68 | 39.74 | 38.68 | 39.27 | 117,202 | +0.69(+1.78%) |
Apr 05, 2021 | 38.33 | 38.98 | 38.02 | 38.58 | 140,684 | +0.66(+1.74%) |
Apr 01, 2021 | 37.06 | 38.07 | 36.92 | 37.92 | 94,561 | +0.73(+1.97%) |
Mar 31, 2021 | 37.55 | 37.86 | 37.16 | 37.19 | 145,667 | -0.21(-0.57%) |
Mar 30, 2021 | 36.74 | 37.67 | 36.71 | 37.40 | 103,231 | +0.84(+2.31%) |
Mar 29, 2021 | 36.88 | 37.41 | 36.43 | 36.55 | 162,592 | -0.70(-1.87%) |
Mar 26, 2021 | 37.27 | 37.80 | 36.82 | 37.25 | 119,225 | +0.18(+0.48%) |
Mar 25, 2021 | 36.76 | 37.18 | 36.03 | 37.07 | 163,709 | +0.32(+0.86%) |
Mar 24, 2021 | 38.03 | 38.61 | 36.63 | 36.76 | 156,272 | -0.86(-2.30%) |
Mar 23, 2021 | 38.07 | 38.77 | 37.56 | 37.62 | 166,393 | -0.52(-1.36%) |
Mar 22, 2021 | 38.90 | 39.51 | 36.93 | 38.14 | 200,125 | -1.07(-2.72%) |
Mar 19, 2021 | 40.31 | 41.08 | 39.20 | 39.21 | 295,317 | -0.98(-2.45%) |
Mar 18, 2021 | 39.28 | 41.21 | 39.28 | 40.19 | 165,055 | +0.97(+2.49%) |
Mar 17, 2021 | 39.34 | 39.69 | 39.01 | 39.22 | 126,635 | -0.24(-0.61%) |
Mar 16, 2021 | 39.67 | 39.90 | 39.10 | 39.46 | 85,741 | -0.38(-0.96%) |
Mar 15, 2021 | 40.16 | 40.69 | 39.32 | 39.84 | 95,396 | -0.26(-0.65%) |
Mar 12, 2021 | 40.29 | 40.75 | 39.72 | 40.10 | 79,268 | +0.21(+0.54%) |
Mar 11, 2021 | 40.07 | 40.30 | 39.44 | 39.89 | 94,759 | +0.05(+0.12%) |
Mar 10, 2021 | 38.87 | 40.05 | 38.81 | 39.84 | 177,255 | +1.11(+2.88%) |
Mar 09, 2021 | 38.49 | 39.44 | 37.68 | 38.73 | 160,861 | +0.45(+1.19%) |
Mar 08, 2021 | 36.92 | 38.73 | 36.92 | 38.27 | 135,445 | +1.55(+4.22%) |
Mar 05, 2021 | 36.44 | 37.13 | 35.64 | 36.72 | 104,470 | +0.65(+1.80%) |
Mar 04, 2021 | 36.94 | 37.16 | 35.73 | 36.07 | 132,945 | -0.62(-1.70%) |
Mar 03, 2021 | 36.65 | 37.88 | 36.65 | 36.69 | 122,794 | +0.07(+0.20%) |
Mar 02, 2021 | 37.92 | 37.92 | 36.55 | 36.62 | 153,453 | -0.73(-1.96%) |
Mar 01, 2021 | 35.74 | 37.56 | 35.55 | 37.35 | 277,745 | +2.16(+6.15%) |
Feb 26, 2021 | 35.51 | 35.73 | 34.64 | 35.19 | 144,642 | -0.36(-1.02%) |
Feb 25, 2021 | 35.19 | 36.81 | 35.13 | 35.55 | 327,455 | +0.45(+1.30%) |
Feb 24, 2021 | 34.55 | 35.51 | 34.31 | 35.10 | 191,883 | +0.71(+2.05%) |
Feb 23, 2021 | 34.35 | 34.95 | 33.95 | 34.39 | 140,177 | -0.56(-1.59%) |
Feb 22, 2021 | 34.30 | 35.33 | 34.30 | 34.95 | 146,857 | +0.64(+1.87%) |
Feb 19, 2021 | 34.42 | 34.98 | 34.07 | 34.31 | 85,084 | +0.00(+0.00%) |
Feb 18, 2021 | 34.18 | 34.75 | 33.96 | 34.31 | 81,340 | -0.06(-0.19%) |
Feb 17, 2021 | 34.52 | 35.13 | 34.23 | 34.37 | 99,055 | -0.29(-0.83%) |
Feb 16, 2021 | 34.61 | 35.01 | 34.36 | 34.66 | 68,983 | +0.21(+0.62%) |
Feb 12, 2021 | 34.24 | 34.54 | 34.09 | 34.45 | 69,790 | +0.26(+0.76%) |
Feb 11, 2021 | 34.57 | 34.64 | 33.67 | 34.19 | 46,200 | -0.27(-0.78%) |
Feb 10, 2021 | 34.72 | 35.03 | 34.26 | 34.46 | 65,599 | -0.15(-0.43%) |
Feb 09, 2021 | 35.00 | 35.16 | 34.35 | 34.60 | 110,426 | -0.43(-1.22%) |
Feb 08, 2021 | 34.89 | 35.18 | 34.07 | 35.03 | 172,081 | +0.28(+0.80%) |
Feb 05, 2021 | 34.20 | 34.97 | 34.03 | 34.75 | 194,921 | +0.94(+2.79%) |
Feb 04, 2021 | 33.64 | 33.96 | 32.86 | 33.81 | 159,874 | +0.52(+1.56%) |
Feb 03, 2021 | 34.07 | 34.40 | 33.22 | 33.29 | 133,450 | -0.81(-2.39%) |
Feb 02, 2021 | 34.52 | 34.86 | 33.50 | 34.10 | 170,090 | -0.03(-0.08%) |