Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.00 | 33.39 | 31.53 | 31.95 | 6,282,700 | -1.05(-3.18%) |
Apr 29, 2021 | 34.60 | 35.20 | 32.28 | 33.00 | 12,180,788 | -2.51(-7.07%) |
Apr 28, 2021 | 34.36 | 36.61 | 33.86 | 35.51 | 19,938,008 | +3.52(+11.00%) |
Apr 27, 2021 | 31.02 | 32.55 | 29.82 | 31.99 | 8,522,539 | +0.84(+2.70%) |
Apr 26, 2021 | 30.56 | 32.68 | 28.80 | 31.15 | 31,704,376 | +4.08(+15.07%) |
Apr 23, 2021 | 27.31 | 27.95 | 26.08 | 27.07 | 7,190,500 | +0.17(+0.63%) |
Apr 22, 2021 | 30.20 | 30.24 | 26.43 | 26.90 | 15,990,975 | -2.75(-9.27%) |
Apr 21, 2021 | 27.99 | 29.77 | 27.58 | 29.65 | 9,638,219 | +1.81(+6.50%) |
Apr 20, 2021 | 26.66 | 28.09 | 25.55 | 27.84 | 11,561,118 | +1.14(+4.27%) |
Apr 19, 2021 | 24.80 | 26.99 | 24.80 | 26.70 | 11,646,207 | +1.20(+4.71%) |
Apr 16, 2021 | 24.95 | 26.15 | 24.00 | 25.50 | 13,658,200 | +1.47(+6.12%) |
Apr 15, 2021 | 25.81 | 25.87 | 23.09 | 24.03 | 11,142,576 | -1.07(-4.26%) |
Apr 14, 2021 | 24.90 | 27.39 | 24.31 | 25.10 | 10,418,488 | +0.28(+1.13%) |
Apr 13, 2021 | 25.30 | 26.73 | 24.22 | 24.82 | 10,771,858 | -0.55(-2.17%) |
Apr 12, 2021 | 26.91 | 27.19 | 25.22 | 25.37 | 12,604,434 | -1.79(-6.59%) |
Apr 09, 2021 | 29.46 | 29.63 | 25.71 | 27.16 | 21,997,000 | -2.62(-8.80%) |
Apr 08, 2021 | 31.01 | 31.43 | 29.67 | 29.78 | 10,417,445 | -1.18(-3.81%) |
Apr 07, 2021 | 33.50 | 33.69 | 30.33 | 30.96 | 13,244,410 | -1.79(-5.47%) |
Apr 06, 2021 | 28.88 | 34.18 | 28.82 | 32.75 | 25,688,962 | +3.99(+13.87%) |
Apr 05, 2021 | 31.95 | 32.35 | 28.22 | 28.76 | 19,472,600 | -3.42(-10.63%) |
Apr 01, 2021 | 34.69 | 35.54 | 32.11 | 32.18 | 17,613,600 | -1.70(-5.02%) |
Mar 31, 2021 | 34.71 | 35.41 | 32.32 | 33.88 | 20,754,136 | +0.59(+1.77%) |
Mar 30, 2021 | 33.61 | 36.32 | 32.62 | 33.29 | 38,393,028 | +1.51(+4.75%) |
Mar 29, 2021 | 38.75 | 39.01 | 30.70 | 31.78 | 84,042,304 | -7.23(-18.53%) |
Mar 26, 2021 | 61.19 | 63.09 | 29.40 | 39.01 | 76,546,496 | -27.74(-41.56%) |
Mar 25, 2021 | 66.87 | 70.71 | 66.06 | 66.75 | 6,035,679 | -2.75(-3.96%) |
Mar 24, 2021 | 72.65 | 72.65 | 67.03 | 69.50 | 8,792,626 | -3.94(-5.36%) |
Mar 23, 2021 | 83.57 | 83.57 | 72.97 | 73.44 | 5,633,527 | -10.35(-12.35%) |
Mar 22, 2021 | 86.76 | 87.39 | 82.80 | 83.79 | 3,686,104 | -2.81(-3.24%) |
Mar 19, 2021 | 90.00 | 90.00 | 85.89 | 86.60 | 4,030,400 | -3.08(-3.43%) |
Mar 18, 2021 | 91.76 | 92.53 | 88.91 | 89.68 | 2,904,413 | -2.99(-3.23%) |
Mar 17, 2021 | 88.32 | 92.87 | 86.51 | 92.67 | 3,274,816 | +3.37(+3.77%) |
Mar 16, 2021 | 89.74 | 93.32 | 88.78 | 89.30 | 2,935,914 | +0.14(+0.16%) |
Mar 15, 2021 | 83.89 | 89.74 | 83.39 | 89.16 | 4,939,303 | +4.28(+5.04%) |
Mar 12, 2021 | 79.22 | 86.68 | 79.00 | 84.88 | 4,784,000 | +2.83(+3.45%) |
Mar 11, 2021 | 81.16 | 82.60 | 77.46 | 82.05 | 4,909,524 | +1.04(+1.28%) |
Mar 10, 2021 | 89.01 | 89.47 | 79.95 | 81.01 | 9,957,155 | -7.61(-8.59%) |
Mar 09, 2021 | 88.43 | 89.18 | 84.61 | 88.62 | 4,126,332 | +2.68(+3.12%) |
Mar 08, 2021 | 86.95 | 90.29 | 81.53 | 85.94 | 9,082,179 | -5.45(-5.96%) |
Mar 05, 2021 | 71.50 | 95.66 | 69.44 | 91.39 | 13,999,900 | +7.44(+8.86%) |
Mar 04, 2021 | 84.40 | 87.79 | 80.23 | 83.95 | 12,143,633 | -3.06(-3.52%) |
Mar 03, 2021 | 98.00 | 98.14 | 83.18 | 87.01 | 11,304,061 | -11.41(-11.59%) |
Mar 02, 2021 | 117.00 | 117.37 | 98.11 | 98.42 | 12,430,270 | -6.53(-6.22%) |
Mar 01, 2021 | 103.95 | 106.31 | 102.02 | 104.95 | 2,899,747 | +2.10(+2.04%) |
Feb 26, 2021 | 103.00 | 103.70 | 99.47 | 102.85 | 7,188,100 | +0.93(+0.91%) |
Feb 25, 2021 | 97.52 | 102.41 | 97.00 | 101.92 | 2,487,221 | +6.88(+7.24%) |
Feb 24, 2021 | 96.23 | 96.99 | 89.71 | 95.04 | 2,124,179 | -2.47(-2.53%) |
Feb 23, 2021 | 91.99 | 97.80 | 86.01 | 97.51 | 3,972,648 | -1.26(-1.28%) |
Feb 22, 2021 | 100.20 | 101.27 | 98.67 | 98.77 | 5,902,880 | -4.50(-4.36%) |
Feb 19, 2021 | 100.68 | 104.80 | 100.31 | 103.27 | 3,097,400 | +2.58(+2.56%) |
Feb 18, 2021 | 101.00 | 101.61 | 96.13 | 100.69 | 2,903,254 | -4.14(-3.95%) |
Feb 17, 2021 | 108.00 | 109.70 | 103.86 | 104.83 | 2,569,746 | -3.84(-3.53%) |
Feb 16, 2021 | 106.35 | 109.78 | 104.83 | 108.67 | 4,230,918 | +4.80(+4.62%) |
Feb 12, 2021 | 97.06 | 105.40 | 96.25 | 103.87 | 3,436,400 | +7.83(+8.15%) |
Feb 11, 2021 | 93.50 | 98.26 | 91.52 | 96.04 | 3,532,105 | +2.73(+2.93%) |
Feb 10, 2021 | 92.04 | 93.98 | 88.65 | 93.31 | 4,994,846 | +1.98(+2.17%) |
Feb 09, 2021 | 91.31 | 92.95 | 89.11 | 91.33 | 5,377,072 | -0.07(-0.08%) |
Feb 08, 2021 | 90.00 | 93.68 | 88.18 | 91.40 | 4,054,723 | +1.63(+1.82%) |
Feb 05, 2021 | 86.42 | 91.76 | 85.76 | 89.77 | 4,150,900 | +2.87(+3.30%) |
Feb 04, 2021 | 84.24 | 88.48 | 80.60 | 86.90 | 7,243,846 | +1.44(+1.68%) |
Feb 03, 2021 | 83.72 | 87.24 | 81.10 | 85.46 | 7,636,224 | +2.00(+2.40%) |
Feb 02, 2021 | 90.29 | 90.88 | 81.38 | 83.46 | 9,392,493 | -13.00(-13.48%) |