Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 46.33 | 48.86 | 46.09 | 46.80 | 1,208,100 | -0.77(-1.62%) |
Apr 29, 2021 | 48.06 | 48.91 | 45.60 | 47.57 | 1,936,237 | +0.47(+1.00%) |
Apr 28, 2021 | 42.87 | 47.65 | 42.61 | 47.10 | 1,976,474 | +2.76(+6.22%) |
Apr 27, 2021 | 45.33 | 48.46 | 42.25 | 44.34 | 3,892,049 | +2.53(+6.05%) |
Apr 26, 2021 | 40.54 | 42.56 | 38.61 | 41.81 | 1,520,288 | +2.22(+5.61%) |
Apr 23, 2021 | 37.11 | 40.65 | 36.61 | 39.59 | 2,060,200 | +3.51(+9.73%) |
Apr 22, 2021 | 35.27 | 37.30 | 34.09 | 36.08 | 1,400,779 | +1.21(+3.47%) |
Apr 21, 2021 | 32.32 | 36.70 | 31.50 | 34.87 | 2,242,879 | +2.72(+8.46%) |
Apr 20, 2021 | 33.66 | 33.69 | 31.44 | 32.15 | 1,324,881 | -1.84(-5.41%) |
Apr 19, 2021 | 34.46 | 35.80 | 33.32 | 33.99 | 1,154,548 | -0.86(-2.47%) |
Apr 16, 2021 | 34.65 | 35.33 | 33.68 | 34.85 | 1,029,100 | -0.24(-0.68%) |
Apr 15, 2021 | 36.21 | 36.67 | 34.70 | 35.09 | 811,586 | -0.58(-1.63%) |
Apr 14, 2021 | 36.31 | 37.56 | 35.21 | 35.67 | 1,051,420 | -0.36(-1.00%) |
Apr 13, 2021 | 36.39 | 36.72 | 34.75 | 36.03 | 1,765,522 | +0.07(+0.19%) |
Apr 12, 2021 | 41.02 | 41.05 | 35.75 | 35.96 | 2,589,240 | -5.61(-13.50%) |
Apr 09, 2021 | 41.69 | 42.27 | 40.80 | 41.57 | 597,400 | -0.53(-1.26%) |
Apr 08, 2021 | 41.49 | 42.43 | 40.35 | 42.10 | 970,802 | +0.64(+1.54%) |
Apr 07, 2021 | 42.98 | 43.05 | 41.15 | 41.46 | 1,024,827 | -1.36(-3.18%) |
Apr 06, 2021 | 44.69 | 44.73 | 42.61 | 42.82 | 1,129,053 | -2.01(-4.48%) |
Apr 05, 2021 | 47.48 | 47.68 | 44.60 | 44.83 | 837,922 | -2.04(-4.35%) |
Apr 01, 2021 | 46.04 | 47.74 | 45.10 | 46.87 | 1,086,900 | +1.92(+4.27%) |
Mar 31, 2021 | 45.24 | 47.92 | 44.23 | 44.95 | 1,326,110 | +0.99(+2.25%) |
Mar 30, 2021 | 44.40 | 44.60 | 42.03 | 43.96 | 2,186,888 | -0.52(-1.17%) |
Mar 29, 2021 | 46.67 | 47.35 | 44.43 | 44.48 | 1,062,115 | -2.09(-4.49%) |
Mar 26, 2021 | 48.13 | 49.39 | 45.90 | 46.57 | 1,717,500 | -3.14(-6.32%) |
Mar 25, 2021 | 46.61 | 51.07 | 45.11 | 49.71 | 1,860,783 | +0.90(+1.84%) |
Mar 24, 2021 | 52.32 | 53.34 | 48.23 | 48.81 | 1,517,975 | -3.58(-6.83%) |
Mar 23, 2021 | 54.91 | 55.25 | 50.72 | 52.39 | 2,126,907 | -3.42(-6.13%) |
Mar 22, 2021 | 58.48 | 59.89 | 55.02 | 55.81 | 1,808,145 | -1.96(-3.39%) |
Mar 19, 2021 | 57.03 | 59.49 | 55.35 | 57.77 | 2,420,100 | +1.52(+2.70%) |
Mar 18, 2021 | 60.75 | 62.30 | 55.61 | 56.25 | 3,471,483 | -6.27(-10.03%) |
Mar 17, 2021 | 52.33 | 63.65 | 51.04 | 62.52 | 9,307,506 | +10.36(+19.86%) |
Mar 16, 2021 | 53.56 | 54.61 | 51.51 | 52.16 | 1,537,638 | -0.55(-1.04%) |
Mar 15, 2021 | 53.79 | 56.77 | 51.78 | 52.71 | 1,707,059 | -0.73(-1.37%) |
Mar 12, 2021 | 52.44 | 54.68 | 51.20 | 53.44 | 1,273,600 | -0.85(-1.57%) |
Mar 11, 2021 | 52.17 | 54.75 | 52.04 | 54.29 | 1,568,991 | +2.69(+5.21%) |
Mar 10, 2021 | 54.00 | 54.35 | 49.01 | 51.60 | 2,625,288 | -0.45(-0.86%) |
Mar 09, 2021 | 48.00 | 52.98 | 47.21 | 52.05 | 2,969,216 | +7.03(+15.62%) |
Mar 08, 2021 | 42.97 | 46.01 | 42.69 | 45.02 | 1,546,516 | +1.61(+3.71%) |
Mar 05, 2021 | 45.26 | 45.46 | 35.62 | 43.41 | 4,066,900 | -1.07(-2.41%) |
Mar 04, 2021 | 48.05 | 50.26 | 42.33 | 44.48 | 3,007,650 | -4.22(-8.67%) |
Mar 03, 2021 | 52.12 | 52.96 | 47.89 | 48.70 | 2,171,945 | -2.85(-5.53%) |
Mar 02, 2021 | 51.00 | 55.84 | 50.32 | 51.55 | 3,291,037 | +1.49(+2.98%) |
Mar 01, 2021 | 51.05 | 53.50 | 49.52 | 50.06 | 2,554,958 | +1.48(+3.05%) |
Feb 26, 2021 | 51.10 | 52.00 | 47.79 | 48.58 | 2,276,000 | -2.30(-4.52%) |
Feb 25, 2021 | 52.80 | 57.48 | 50.01 | 50.88 | 3,618,316 | -2.18(-4.11%) |
Feb 24, 2021 | 52.99 | 54.59 | 51.31 | 53.06 | 2,360,021 | +0.69(+1.32%) |
Feb 23, 2021 | 50.32 | 54.85 | 47.50 | 52.37 | 3,979,814 | -0.65(-1.23%) |
Feb 22, 2021 | 65.74 | 65.74 | 51.70 | 53.02 | 12,303,941 | -2.74(-4.91%) |
Feb 19, 2021 | 52.00 | 57.67 | 50.33 | 55.76 | 5,871,300 | +4.76(+9.33%) |
Feb 18, 2021 | 50.00 | 51.75 | 49.00 | 51.00 | 2,816,467 | -0.22(-0.43%) |
Feb 17, 2021 | 50.25 | 53.85 | 49.25 | 51.22 | 4,082,842 | -0.61(-1.18%) |
Feb 16, 2021 | 50.61 | 59.39 | 49.38 | 51.83 | 12,461,837 | +5.71(+12.38%) |
Feb 12, 2021 | 46.60 | 47.63 | 43.63 | 46.12 | 5,268,800 | -2.07(-4.30%) |
Feb 11, 2021 | 50.40 | 52.25 | 48.00 | 48.19 | 3,591,012 | -1.10(-2.23%) |
Feb 10, 2021 | 52.35 | 52.67 | 46.63 | 49.29 | 10,343,330 | -8.27(-14.37%) |
Feb 09, 2021 | 57.79 | 65.72 | 55.63 | 57.56 | 7,513,671 | -3.11(-5.13%) |
Feb 08, 2021 | 52.11 | 69.00 | 48.20 | 60.67 | 29,473,432 | +15.87(+35.42%) |
Feb 05, 2021 | 54.02 | 64.83 | 44.25 | 44.80 | 21,946,202 | -18.63(-29.37%) |
Feb 04, 2021 | 100.77 | 117.54 | 63.01 | 63.43 | 46,990,784 | -24.52(-27.88%) |
Feb 03, 2021 | 62.74 | 90.00 | 59.50 | 87.95 | 53,055,400 | +32.51(+58.64%) |
Feb 02, 2021 | 33.39 | 74.50 | 32.06 | 55.44 | 75,817,568 | +32.45(+141.15%) |