Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 50.50 | 51.30 | 49.20 | 49.70 | 38,700 | -1.30(-2.55%) |
Apr 29, 2021 | 52.40 | 52.40 | 50.20 | 51.00 | 26,325 | -1.30(-2.49%) |
Apr 28, 2021 | 51.50 | 53.00 | 49.30 | 52.30 | 35,434 | +0.60(+1.16%) |
Apr 27, 2021 | 51.20 | 52.60 | 50.70 | 51.70 | 27,932 | -0.20(-0.39%) |
Apr 26, 2021 | 50.30 | 52.70 | 49.60 | 51.90 | 41,260 | +1.90(+3.80%) |
Apr 23, 2021 | 52.00 | 52.00 | 49.80 | 50.00 | 53,980 | -1.70(-3.29%) |
Apr 22, 2021 | 51.50 | 53.30 | 50.40 | 51.70 | 42,825 | +1.40(+2.78%) |
Apr 21, 2021 | 48.60 | 51.60 | 48.00 | 50.30 | 42,254 | +1.20(+2.44%) |
Apr 20, 2021 | 51.50 | 51.90 | 47.30 | 49.10 | 55,212 | -2.80(-5.39%) |
Apr 19, 2021 | 53.00 | 54.00 | 51.50 | 51.90 | 33,463 | -1.50(-2.81%) |
Apr 16, 2021 | 56.10 | 56.30 | 52.30 | 53.40 | 45,940 | -2.20(-3.96%) |
Apr 15, 2021 | 56.30 | 56.80 | 53.80 | 55.60 | 39,460 | -0.50(-0.89%) |
Apr 14, 2021 | 55.40 | 57.70 | 55.00 | 56.10 | 36,401 | +1.40(+2.56%) |
Apr 13, 2021 | 56.00 | 56.60 | 53.20 | 54.70 | 39,592 | -1.30(-2.32%) |
Apr 12, 2021 | 58.80 | 58.80 | 55.10 | 56.00 | 41,759 | -2.30(-3.95%) |
Apr 09, 2021 | 59.00 | 60.30 | 58.00 | 58.30 | 22,870 | -0.60(-1.02%) |
Apr 08, 2021 | 58.60 | 60.50 | 57.00 | 58.90 | 31,617 | +0.70(+1.20%) |
Apr 07, 2021 | 60.10 | 60.30 | 58.00 | 58.20 | 26,076 | -2.10(-3.48%) |
Apr 06, 2021 | 61.40 | 62.00 | 59.80 | 60.30 | 21,998 | -1.60(-2.58%) |
Apr 05, 2021 | 65.30 | 65.40 | 61.10 | 61.90 | 33,329 | -1.10(-1.75%) |
Apr 01, 2021 | 60.90 | 63.40 | 60.10 | 63.00 | 34,000 | +3.00(+5.00%) |
Mar 31, 2021 | 57.30 | 60.50 | 57.30 | 60.00 | 39,653 | +2.60(+4.53%) |
Mar 30, 2021 | 55.00 | 58.50 | 54.20 | 57.40 | 43,067 | +1.90(+3.42%) |
Mar 29, 2021 | 60.00 | 60.40 | 55.50 | 55.50 | 48,396 | -5.30(-8.72%) |
Mar 26, 2021 | 64.20 | 64.50 | 59.50 | 60.80 | 31,990 | -2.40(-3.80%) |
Mar 25, 2021 | 60.10 | 63.30 | 59.50 | 63.20 | 43,807 | +1.50(+2.43%) |
Mar 24, 2021 | 65.80 | 68.00 | 61.60 | 61.70 | 58,270 | -1.30(-2.06%) |
Mar 23, 2021 | 66.50 | 68.30 | 62.50 | 63.00 | 39,059 | -5.30(-7.76%) |
Mar 22, 2021 | 70.60 | 71.30 | 67.80 | 68.30 | 31,879 | -2.00(-2.84%) |
Mar 19, 2021 | 66.80 | 70.70 | 65.40 | 70.30 | 56,530 | +3.80(+5.71%) |
Mar 18, 2021 | 68.70 | 70.60 | 66.20 | 66.50 | 39,378 | -3.20(-4.59%) |
Mar 17, 2021 | 66.80 | 70.00 | 66.20 | 69.70 | 20,300 | +1.30(+1.90%) |
Mar 16, 2021 | 70.80 | 72.50 | 67.00 | 68.40 | 38,767 | -2.30(-3.25%) |
Mar 15, 2021 | 70.70 | 72.80 | 69.00 | 70.70 | 34,840 | +0.60(+0.86%) |
Mar 12, 2021 | 73.50 | 74.40 | 68.70 | 70.10 | 67,370 | -2.30(-3.18%) |
Mar 11, 2021 | 70.10 | 76.00 | 69.20 | 72.40 | 56,867 | +3.80(+5.54%) |
Mar 10, 2021 | 68.50 | 69.90 | 66.40 | 68.60 | 37,049 | +1.70(+2.54%) |
Mar 09, 2021 | 63.90 | 68.70 | 63.50 | 66.90 | 44,678 | +4.80(+7.73%) |
Mar 08, 2021 | 63.30 | 64.50 | 61.30 | 62.10 | 51,843 | +0.80(+1.31%) |
Mar 05, 2021 | 67.00 | 67.48 | 54.20 | 61.30 | 127,450 | -6.00(-8.92%) |
Mar 04, 2021 | 71.40 | 73.10 | 65.20 | 67.30 | 84,160 | -4.70(-6.53%) |
Mar 03, 2021 | 74.10 | 75.60 | 71.10 | 72.00 | 43,261 | -1.50(-2.04%) |
Mar 02, 2021 | 76.30 | 77.00 | 72.20 | 73.50 | 53,954 | -2.60(-3.42%) |
Mar 01, 2021 | 70.50 | 76.70 | 70.10 | 76.10 | 88,061 | +8.00(+11.75%) |
Feb 26, 2021 | 66.00 | 69.80 | 64.60 | 68.10 | 62,370 | +0.30(+0.44%) |
Feb 25, 2021 | 71.10 | 72.40 | 67.00 | 67.80 | 62,781 | -4.20(-5.83%) |
Feb 24, 2021 | 71.70 | 74.20 | 70.00 | 72.00 | 58,377 | +2.20(+3.15%) |
Feb 23, 2021 | 74.10 | 74.40 | 65.20 | 69.80 | 106,496 | -7.60(-9.82%) |
Feb 22, 2021 | 77.60 | 80.90 | 76.20 | 77.40 | 76,425 | +0.10(+0.13%) |
Feb 19, 2021 | 75.90 | 79.20 | 74.20 | 77.30 | 62,150 | +3.20(+4.32%) |
Feb 18, 2021 | 77.70 | 78.20 | 74.00 | 74.10 | 64,812 | -4.40(-5.61%) |
Feb 17, 2021 | 82.00 | 82.00 | 74.00 | 78.50 | 121,390 | -5.70(-6.77%) |
Feb 16, 2021 | 83.60 | 86.90 | 79.10 | 84.20 | 140,930 | +2.10(+2.56%) |
Feb 12, 2021 | 82.10 | 85.50 | 78.10 | 82.10 | 72,300 | -0.70(-0.85%) |
Feb 11, 2021 | 88.10 | 89.70 | 79.00 | 82.80 | 110,384 | -4.60(-5.26%) |
Feb 10, 2021 | 97.00 | 97.80 | 83.00 | 87.40 | 199,041 | -6.80(-7.22%) |
Feb 09, 2021 | 82.50 | 95.00 | 82.10 | 94.20 | 233,444 | +13.90(+17.31%) |
Feb 08, 2021 | 81.00 | 81.20 | 73.30 | 80.30 | 222,514 | +5.20(+6.92%) |
Feb 05, 2021 | 68.30 | 76.20 | 67.00 | 75.10 | 139,170 | +8.30(+12.43%) |
Feb 04, 2021 | 66.30 | 69.10 | 65.10 | 66.80 | 78,897 | +0.80(+1.21%) |
Feb 03, 2021 | 65.90 | 66.80 | 64.50 | 66.00 | 62,199 | +0.90(+1.38%) |
Feb 02, 2021 | 66.60 | 66.90 | 62.60 | 65.10 | 55,211 | +0.50(+0.77%) |