Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 58.70 | 61.38 | 58.50 | 60.00 | 171,100 | +0.19(+0.32%) |
Apr 29, 2021 | 62.00 | 62.00 | 58.19 | 59.81 | 269,463 | -1.12(-1.84%) |
Apr 28, 2021 | 61.80 | 63.00 | 60.60 | 60.93 | 171,242 | -0.87(-1.41%) |
Apr 27, 2021 | 63.03 | 63.22 | 60.50 | 61.80 | 214,959 | -1.04(-1.65%) |
Apr 26, 2021 | 61.50 | 63.29 | 60.48 | 62.84 | 223,272 | +2.07(+3.41%) |
Apr 23, 2021 | 56.95 | 61.46 | 56.95 | 60.77 | 262,500 | +3.82(+6.71%) |
Apr 22, 2021 | 56.73 | 58.66 | 55.66 | 56.95 | 201,885 | -0.15(-0.26%) |
Apr 21, 2021 | 52.75 | 57.34 | 52.21 | 57.10 | 212,978 | +3.25(+6.04%) |
Apr 20, 2021 | 56.59 | 56.71 | 52.06 | 53.85 | 350,862 | -2.90(-5.11%) |
Apr 19, 2021 | 57.83 | 58.59 | 55.01 | 56.75 | 313,821 | -2.43(-4.11%) |
Apr 16, 2021 | 60.00 | 60.56 | 57.76 | 59.18 | 176,700 | -0.27(-0.45%) |
Apr 15, 2021 | 62.75 | 62.75 | 57.65 | 59.45 | 304,755 | -2.07(-3.36%) |
Apr 14, 2021 | 60.59 | 64.15 | 60.40 | 61.52 | 238,988 | +1.26(+2.09%) |
Apr 13, 2021 | 66.36 | 66.40 | 59.26 | 60.26 | 369,733 | -4.66(-7.18%) |
Apr 12, 2021 | 62.73 | 65.44 | 60.33 | 64.92 | 468,456 | +2.39(+3.82%) |
Apr 09, 2021 | 64.89 | 65.28 | 60.39 | 62.53 | 354,700 | -1.18(-1.85%) |
Apr 08, 2021 | 58.47 | 64.00 | 58.08 | 63.71 | 419,707 | +6.03(+10.45%) |
Apr 07, 2021 | 57.70 | 59.49 | 54.52 | 57.68 | 400,011 | +0.87(+1.53%) |
Apr 06, 2021 | 56.30 | 57.31 | 53.16 | 56.81 | 371,770 | +1.91(+3.48%) |
Apr 05, 2021 | 50.02 | 59.99 | 49.25 | 54.90 | 980,152 | +6.42(+13.24%) |
Apr 01, 2021 | 47.81 | 49.87 | 46.52 | 48.48 | 298,900 | +1.76(+3.77%) |
Mar 31, 2021 | 44.13 | 47.49 | 44.13 | 46.72 | 520,946 | +2.98(+6.81%) |
Mar 30, 2021 | 42.10 | 44.41 | 40.35 | 43.74 | 173,315 | +1.22(+2.87%) |
Mar 29, 2021 | 45.87 | 47.11 | 41.75 | 42.52 | 293,225 | -3.35(-7.30%) |
Mar 26, 2021 | 44.47 | 46.48 | 43.16 | 45.87 | 275,600 | +2.08(+4.75%) |
Mar 25, 2021 | 40.04 | 44.42 | 39.34 | 43.79 | 412,325 | +2.19(+5.26%) |
Mar 24, 2021 | 46.53 | 47.85 | 41.55 | 41.60 | 323,020 | -4.59(-9.94%) |
Mar 23, 2021 | 51.45 | 52.47 | 45.09 | 46.19 | 383,977 | -5.76(-11.09%) |
Mar 22, 2021 | 51.16 | 52.22 | 49.25 | 51.95 | 214,457 | +2.47(+4.99%) |
Mar 19, 2021 | 47.59 | 50.61 | 47.38 | 49.48 | 523,500 | +1.43(+2.98%) |
Mar 18, 2021 | 50.94 | 52.17 | 47.37 | 48.05 | 216,270 | -4.03(-7.74%) |
Mar 17, 2021 | 50.18 | 52.11 | 48.52 | 52.08 | 203,917 | +0.96(+1.88%) |
Mar 16, 2021 | 52.25 | 53.86 | 50.30 | 51.12 | 308,457 | -0.71(-1.37%) |
Mar 15, 2021 | 50.61 | 52.60 | 49.03 | 51.83 | 360,494 | +2.13(+4.29%) |
Mar 12, 2021 | 46.88 | 49.79 | 45.03 | 49.70 | 225,500 | +2.21(+4.65%) |
Mar 11, 2021 | 47.00 | 50.69 | 46.35 | 47.49 | 519,557 | +1.78(+3.89%) |
Mar 10, 2021 | 45.48 | 47.47 | 44.55 | 45.71 | 306,962 | +0.80(+1.78%) |
Mar 09, 2021 | 39.50 | 45.00 | 39.50 | 44.91 | 331,003 | +5.90(+15.12%) |
Mar 08, 2021 | 40.42 | 41.73 | 38.34 | 39.01 | 190,636 | -1.12(-2.79%) |
Mar 05, 2021 | 40.82 | 41.13 | 35.44 | 40.13 | 368,500 | -0.82(-2.00%) |
Mar 04, 2021 | 44.02 | 45.50 | 39.15 | 40.95 | 384,431 | -3.67(-8.23%) |
Mar 03, 2021 | 44.84 | 45.74 | 42.54 | 44.62 | 281,355 | -0.01(-0.02%) |
Mar 02, 2021 | 46.50 | 47.87 | 44.45 | 44.63 | 230,910 | -1.87(-4.02%) |
Mar 01, 2021 | 44.76 | 46.80 | 42.83 | 46.50 | 263,554 | +4.21(+9.96%) |
Feb 26, 2021 | 42.62 | 43.66 | 40.50 | 42.29 | 138,500 | +0.53(+1.27%) |
Feb 25, 2021 | 44.51 | 46.47 | 41.26 | 41.76 | 214,509 | -3.41(-7.55%) |
Feb 24, 2021 | 44.00 | 45.80 | 42.81 | 45.17 | 257,898 | +1.80(+4.15%) |
Feb 23, 2021 | 44.12 | 44.46 | 37.61 | 43.37 | 379,308 | -1.45(-3.24%) |
Feb 22, 2021 | 44.10 | 47.76 | 44.03 | 44.82 | 478,915 | +1.78(+4.14%) |
Feb 19, 2021 | 43.05 | 47.00 | 41.82 | 43.04 | 345,000 | +2.09(+5.10%) |
Feb 18, 2021 | 40.97 | 41.51 | 39.42 | 40.95 | 254,764 | -0.64(-1.54%) |
Feb 17, 2021 | 43.16 | 44.22 | 40.06 | 41.59 | 273,727 | -1.46(-3.39%) |
Feb 16, 2021 | 42.75 | 44.66 | 41.09 | 43.05 | 240,722 | +1.18(+2.82%) |
Feb 12, 2021 | 39.31 | 42.68 | 38.38 | 41.87 | 258,000 | +2.31(+5.84%) |
Feb 11, 2021 | 40.30 | 42.53 | 39.27 | 39.56 | 229,855 | -0.71(-1.76%) |
Feb 10, 2021 | 42.00 | 42.21 | 38.85 | 40.27 | 281,896 | -1.55(-3.71%) |
Feb 09, 2021 | 42.98 | 43.35 | 41.14 | 41.82 | 227,082 | -0.72(-1.69%) |
Feb 08, 2021 | 40.80 | 43.07 | 40.80 | 42.54 | 234,016 | +2.43(+6.06%) |
Feb 05, 2021 | 38.25 | 40.65 | 37.56 | 40.11 | 194,700 | +2.03(+5.33%) |
Feb 04, 2021 | 35.80 | 38.90 | 35.40 | 38.08 | 219,366 | +1.85(+5.11%) |
Feb 03, 2021 | 36.30 | 37.11 | 35.16 | 36.23 | 307,537 | -0.05(-0.14%) |
Feb 02, 2021 | 38.72 | 39.62 | 36.16 | 36.28 | 284,799 | -1.92(-5.03%) |