Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 50.50 | 51.42 | 48.52 | 48.61 | 681,400 | -2.21(-4.35%) |
Apr 29, 2021 | 55.01 | 55.10 | 50.50 | 50.82 | 1,136,098 | -3.72(-6.82%) |
Apr 28, 2021 | 54.66 | 55.71 | 53.38 | 54.54 | 816,733 | -0.82(-1.48%) |
Apr 27, 2021 | 59.00 | 60.86 | 54.87 | 55.36 | 1,078,038 | -4.01(-6.75%) |
Apr 26, 2021 | 59.59 | 59.83 | 57.07 | 59.37 | 632,319 | -0.43(-0.72%) |
Apr 23, 2021 | 57.85 | 61.29 | 57.54 | 59.80 | 436,800 | +1.96(+3.39%) |
Apr 22, 2021 | 56.89 | 61.41 | 56.72 | 57.84 | 599,832 | +0.95(+1.67%) |
Apr 21, 2021 | 53.95 | 57.28 | 52.95 | 56.89 | 339,346 | +2.59(+4.77%) |
Apr 20, 2021 | 54.94 | 56.00 | 52.53 | 54.30 | 554,332 | -0.92(-1.67%) |
Apr 19, 2021 | 56.55 | 56.95 | 54.42 | 55.22 | 495,172 | -1.51(-2.66%) |
Apr 16, 2021 | 56.94 | 57.66 | 54.28 | 56.73 | 429,700 | +0.08(+0.14%) |
Apr 15, 2021 | 56.31 | 57.73 | 54.07 | 56.65 | 993,229 | +0.78(+1.40%) |
Apr 14, 2021 | 55.50 | 59.35 | 55.28 | 55.87 | 648,049 | +0.35(+0.63%) |
Apr 13, 2021 | 53.64 | 58.85 | 53.64 | 55.52 | 714,987 | +0.46(+0.84%) |
Apr 12, 2021 | 55.33 | 55.99 | 53.50 | 55.06 | 430,281 | -1.43(-2.53%) |
Apr 09, 2021 | 56.00 | 56.97 | 54.30 | 56.49 | 500,300 | -0.38(-0.67%) |
Apr 08, 2021 | 54.61 | 57.31 | 53.80 | 56.87 | 1,010,882 | +3.68(+6.92%) |
Apr 07, 2021 | 54.85 | 54.96 | 52.44 | 53.19 | 878,601 | -1.11(-2.04%) |
Apr 06, 2021 | 51.26 | 55.70 | 50.60 | 54.30 | 619,207 | +2.85(+5.54%) |
Apr 05, 2021 | 54.20 | 54.82 | 51.23 | 51.45 | 484,383 | -2.27(-4.23%) |
Apr 01, 2021 | 52.70 | 54.33 | 52.11 | 53.72 | 890,300 | +3.45(+6.86%) |
Mar 31, 2021 | 52.00 | 52.00 | 49.84 | 50.27 | 1,152,673 | -0.34(-0.67%) |
Mar 30, 2021 | 45.72 | 50.93 | 45.10 | 50.61 | 1,304,498 | +4.34(+9.38%) |
Mar 29, 2021 | 50.69 | 51.17 | 45.68 | 46.27 | 1,412,748 | -5.13(-9.98%) |
Mar 26, 2021 | 52.99 | 54.99 | 47.81 | 51.40 | 1,050,500 | -1.81(-3.40%) |
Mar 25, 2021 | 51.27 | 54.58 | 50.76 | 53.21 | 726,992 | +0.77(+1.47%) |
Mar 24, 2021 | 59.39 | 59.98 | 51.60 | 52.44 | 3,556,058 | -7.65(-12.73%) |
Mar 23, 2021 | 59.12 | 60.30 | 58.17 | 60.09 | 840,516 | +0.93(+1.57%) |
Mar 22, 2021 | 58.35 | 60.96 | 57.98 | 59.16 | 531,041 | +1.47(+2.55%) |
Mar 19, 2021 | 56.38 | 58.46 | 55.65 | 57.69 | 632,400 | +1.26(+2.23%) |
Mar 18, 2021 | 58.20 | 59.00 | 55.89 | 56.43 | 877,700 | -3.20(-5.37%) |
Mar 17, 2021 | 60.00 | 60.83 | 57.84 | 59.63 | 1,188,620 | -2.69(-4.32%) |
Mar 16, 2021 | 66.07 | 67.68 | 60.03 | 62.32 | 1,300,712 | -5.11(-7.58%) |
Mar 15, 2021 | 65.33 | 68.00 | 63.38 | 67.43 | 744,386 | +2.04(+3.12%) |
Mar 12, 2021 | 62.26 | 66.21 | 60.40 | 65.39 | 924,700 | +1.61(+2.52%) |
Mar 11, 2021 | 62.52 | 65.80 | 61.00 | 63.78 | 1,137,373 | +4.75(+8.05%) |
Mar 10, 2021 | 61.99 | 63.31 | 57.76 | 59.03 | 855,120 | -0.57(-0.96%) |
Mar 09, 2021 | 56.02 | 61.39 | 55.49 | 59.60 | 1,281,315 | +7.23(+13.81%) |
Mar 08, 2021 | 55.42 | 58.64 | 51.87 | 52.37 | 1,181,880 | -5.27(-9.14%) |
Mar 05, 2021 | 60.80 | 61.32 | 50.71 | 57.64 | 1,942,500 | -2.16(-3.61%) |
Mar 04, 2021 | 60.00 | 62.29 | 55.13 | 59.80 | 2,382,302 | -1.84(-2.99%) |
Mar 03, 2021 | 61.99 | 65.23 | 60.70 | 61.64 | 2,477,008 | +0.94(+1.55%) |
Mar 02, 2021 | 66.89 | 67.57 | 60.11 | 60.70 | 1,316,240 | -5.23(-7.93%) |
Mar 01, 2021 | 63.31 | 73.00 | 63.14 | 65.93 | 2,094,841 | +5.06(+8.31%) |
Feb 26, 2021 | 63.75 | 64.90 | 57.27 | 60.87 | 2,165,300 | -2.11(-3.35%) |
Feb 25, 2021 | 68.00 | 71.00 | 61.22 | 62.98 | 2,644,089 | -6.94(-9.93%) |
Feb 24, 2021 | 71.97 | 75.44 | 69.10 | 69.92 | 2,050,006 | -3.31(-4.52%) |
Feb 23, 2021 | 67.32 | 76.44 | 63.64 | 73.23 | 3,950,004 | -5.72(-7.25%) |
Feb 22, 2021 | 89.29 | 91.54 | 78.01 | 78.95 | 2,772,234 | -19.13(-19.50%) |
Feb 19, 2021 | 96.00 | 99.40 | 93.84 | 98.08 | 1,792,800 | +5.54(+5.99%) |
Feb 18, 2021 | 92.08 | 94.80 | 90.00 | 92.54 | 1,492,848 | -6.08(-6.17%) |
Feb 17, 2021 | 97.25 | 100.04 | 94.43 | 98.62 | 1,270,039 | -3.44(-3.37%) |
Feb 16, 2021 | 111.50 | 114.96 | 99.52 | 102.06 | 1,523,071 | -4.08(-3.84%) |
Feb 12, 2021 | 95.78 | 107.49 | 95.53 | 106.14 | 1,188,500 | +8.28(+8.46%) |
Feb 11, 2021 | 91.73 | 98.60 | 90.60 | 97.86 | 1,148,074 | +4.39(+4.70%) |
Feb 10, 2021 | 100.00 | 100.05 | 84.19 | 93.47 | 2,403,203 | -5.02(-5.10%) |
Feb 09, 2021 | 99.14 | 101.81 | 92.35 | 98.49 | 2,383,599 | -0.23(-0.23%) |
Feb 08, 2021 | 103.00 | 108.98 | 96.59 | 98.72 | 3,638,848 | -0.28(-0.28%) |
Feb 05, 2021 | 87.19 | 99.13 | 84.40 | 99.00 | 2,689,900 | +10.83(+12.28%) |
Feb 04, 2021 | 93.49 | 94.00 | 81.80 | 88.17 | 2,744,717 | -2.60(-2.86%) |
Feb 03, 2021 | 78.00 | 91.53 | 76.71 | 90.77 | 3,363,313 | +15.90(+21.24%) |
Feb 02, 2021 | 80.00 | 83.61 | 73.09 | 74.87 | 3,393,867 | +1.27(+1.73%) |