Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.73 | 41.22 | 37.35 | 39.84 | 116,728,704 | +0.85(+2.18%) |
Apr 29, 2021 | 41.38 | 41.49 | 38.73 | 38.99 | 82,398,336 | -2.20(-5.34%) |
Apr 28, 2021 | 40.74 | 41.95 | 40.44 | 41.19 | 57,585,160 | -0.02(-0.05%) |
Apr 27, 2021 | 43.02 | 43.13 | 41.02 | 41.21 | 69,887,552 | -1.41(-3.31%) |
Apr 26, 2021 | 41.96 | 43.22 | 40.86 | 42.62 | 88,166,768 | +1.54(+3.75%) |
Apr 23, 2021 | 40.20 | 41.20 | 39.54 | 41.08 | 70,578,000 | +1.51(+3.82%) |
Apr 22, 2021 | 38.99 | 40.45 | 38.49 | 39.57 | 115,706,928 | +0.67(+1.72%) |
Apr 21, 2021 | 36.53 | 38.96 | 36.16 | 38.90 | 77,366,016 | +1.97(+5.33%) |
Apr 20, 2021 | 37.17 | 37.82 | 35.94 | 36.93 | 71,173,976 | +0.15(+0.41%) |
Apr 19, 2021 | 36.78 | 37.54 | 35.36 | 36.78 | 92,119,648 | +0.69(+1.91%) |
Apr 16, 2021 | 34.69 | 36.54 | 34.06 | 36.09 | 84,477,296 | +0.43(+1.21%) |
Apr 15, 2021 | 37.02 | 37.06 | 34.56 | 35.66 | 100,371,232 | -1.36(-3.67%) |
Apr 14, 2021 | 39.23 | 39.33 | 36.79 | 37.02 | 78,404,632 | -1.46(-3.79%) |
Apr 13, 2021 | 37.48 | 38.66 | 37.33 | 38.48 | 61,819,444 | +1.34(+3.61%) |
Apr 12, 2021 | 37.96 | 38.00 | 36.76 | 37.14 | 53,387,280 | -0.98(-2.57%) |
Apr 09, 2021 | 38.35 | 38.36 | 37.01 | 38.12 | 69,272,600 | -0.58(-1.50%) |
Apr 08, 2021 | 37.62 | 39.18 | 37.47 | 38.70 | 63,641,204 | +1.43(+3.84%) |
Apr 07, 2021 | 39.70 | 39.85 | 36.95 | 37.27 | 79,902,752 | -2.73(-6.82%) |
Apr 06, 2021 | 38.83 | 40.39 | 38.42 | 40.00 | 67,918,128 | +0.69(+1.76%) |
Apr 05, 2021 | 40.54 | 40.65 | 38.72 | 39.31 | 71,356,176 | -0.35(-0.88%) |
Apr 01, 2021 | 41.56 | 42.06 | 39.25 | 39.66 | 116,305,400 | +0.68(+1.74%) |
Mar 31, 2021 | 38.96 | 39.25 | 37.45 | 38.98 | 98,209,280 | +1.43(+3.81%) |
Mar 30, 2021 | 35.20 | 37.96 | 34.61 | 37.55 | 106,032,712 | +2.04(+5.74%) |
Mar 29, 2021 | 35.26 | 36.84 | 34.50 | 35.51 | 83,129,600 | -0.62(-1.72%) |
Mar 26, 2021 | 35.65 | 36.65 | 34.00 | 36.13 | 163,039,600 | -1.81(-4.77%) |
Mar 25, 2021 | 35.24 | 39.19 | 35.12 | 37.94 | 117,999,144 | +0.98(+2.65%) |
Mar 24, 2021 | 41.20 | 41.29 | 36.58 | 36.96 | 130,529,272 | -4.22(-10.25%) |
Mar 23, 2021 | 42.58 | 43.11 | 40.98 | 41.18 | 58,436,704 | -1.76(-4.10%) |
Mar 22, 2021 | 44.07 | 44.56 | 42.58 | 42.94 | 72,699,464 | -0.41(-0.95%) |
Mar 19, 2021 | 41.44 | 43.40 | 40.44 | 43.35 | 97,657,200 | +1.72(+4.13%) |
Mar 18, 2021 | 43.30 | 44.26 | 41.45 | 41.63 | 71,252,200 | -3.13(-6.99%) |
Mar 17, 2021 | 41.90 | 45.02 | 41.33 | 44.76 | 96,001,184 | +1.08(+2.47%) |
Mar 16, 2021 | 45.04 | 45.66 | 43.17 | 43.68 | 84,262,728 | -1.25(-2.78%) |
Mar 15, 2021 | 45.55 | 46.29 | 44.38 | 44.93 | 74,259,800 | -0.57(-1.25%) |
Mar 12, 2021 | 43.51 | 45.80 | 42.76 | 45.50 | 113,460,096 | -0.53(-1.15%) |
Mar 11, 2021 | 44.44 | 46.16 | 42.80 | 46.03 | 134,197,296 | +4.71(+11.40%) |
Mar 10, 2021 | 43.50 | 45.26 | 40.25 | 41.32 | 190,514,480 | -0.03(-0.07%) |
Mar 09, 2021 | 37.48 | 42.08 | 36.52 | 41.35 | 175,952,144 | +6.14(+17.44%) |
Mar 08, 2021 | 36.97 | 39.48 | 34.90 | 35.21 | 142,338,176 | -2.90(-7.61%) |
Mar 05, 2021 | 39.24 | 39.87 | 31.91 | 38.11 | 270,803,104 | -1.17(-2.98%) |
Mar 04, 2021 | 40.49 | 42.43 | 37.59 | 39.28 | 204,339,712 | -2.25(-5.42%) |
Mar 03, 2021 | 44.58 | 45.08 | 41.11 | 41.53 | 106,907,600 | -1.76(-4.07%) |
Mar 02, 2021 | 46.11 | 47.13 | 42.66 | 43.29 | 160,778,368 | -6.47(-13.00%) |
Mar 01, 2021 | 48.55 | 50.42 | 47.63 | 49.76 | 91,235,264 | +3.98(+8.69%) |
Feb 26, 2021 | 47.00 | 47.95 | 44.62 | 45.78 | 100,315,504 | -1.03(-2.20%) |
Feb 25, 2021 | 51.60 | 51.85 | 46.01 | 46.81 | 94,221,200 | -5.05(-9.74%) |
Feb 24, 2021 | 49.31 | 52.07 | 47.75 | 51.86 | 82,270,816 | +2.75(+5.60%) |
Feb 23, 2021 | 45.62 | 49.67 | 41.66 | 49.11 | 142,238,880 | -1.57(-3.10%) |
Feb 22, 2021 | 54.18 | 54.37 | 50.40 | 50.68 | 68,159,040 | -4.36(-7.92%) |
Feb 19, 2021 | 55.72 | 56.04 | 54.10 | 55.04 | 43,020,600 | +0.61(+1.12%) |
Feb 18, 2021 | 55.45 | 56.38 | 52.60 | 54.43 | 62,150,512 | -2.89(-5.04%) |
Feb 17, 2021 | 57.92 | 58.03 | 55.90 | 57.32 | 64,060,176 | -1.91(-3.22%) |
Feb 16, 2021 | 60.29 | 62.14 | 58.65 | 59.23 | 54,939,440 | -0.62(-1.04%) |
Feb 12, 2021 | 60.26 | 61.05 | 59.10 | 59.85 | 40,233,000 | -0.42(-0.70%) |
Feb 11, 2021 | 61.69 | 63.06 | 59.81 | 60.27 | 55,622,444 | -0.99(-1.62%) |
Feb 10, 2021 | 62.55 | 64.60 | 60.33 | 61.26 | 90,197,720 | -1.58(-2.51%) |
Feb 09, 2021 | 58.95 | 63.10 | 58.24 | 62.84 | 97,007,472 | +3.77(+6.38%) |
Feb 08, 2021 | 57.08 | 59.52 | 56.18 | 59.07 | 64,034,100 | +2.40(+4.24%) |
Feb 05, 2021 | 57.74 | 57.98 | 56.01 | 56.67 | 43,057,500 | -0.93(-1.61%) |
Feb 04, 2021 | 58.79 | 59.20 | 57.11 | 57.60 | 48,502,740 | -0.38(-0.66%) |
Feb 03, 2021 | 55.96 | 58.72 | 54.84 | 57.98 | 79,926,632 | +2.21(+3.96%) |
Feb 02, 2021 | 57.06 | 57.54 | 54.51 | 55.77 | 66,001,880 | -1.22(-2.14%) |