Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.22 | 29.34 | 26.22 | 27.84 | 308,983 | -1.08(-3.73%) |
Apr 29, 2021 | 29.82 | 30.00 | 27.60 | 28.92 | 287,917 | -0.36(-1.23%) |
Apr 28, 2021 | 27.00 | 30.12 | 26.40 | 29.28 | 724,263 | -0.60(-2.01%) |
Apr 27, 2021 | 33.72 | 34.02 | 29.10 | 29.88 | 691,275 | -1.08(-3.49%) |
Apr 26, 2021 | 29.34 | 31.44 | 28.56 | 30.96 | 520,767 | +1.44(+4.88%) |
Apr 23, 2021 | 27.36 | 30.12 | 26.77 | 29.52 | 603,383 | +1.68(+6.03%) |
Apr 22, 2021 | 29.52 | 29.64 | 26.64 | 27.84 | 448,305 | +0.24(+0.87%) |
Apr 21, 2021 | 25.02 | 28.56 | 24.36 | 27.60 | 554,792 | +3.00(+12.20%) |
Apr 20, 2021 | 24.78 | 26.28 | 23.82 | 24.60 | 362,615 | -1.56(-5.96%) |
Apr 19, 2021 | 26.46 | 27.18 | 25.32 | 26.16 | 388,925 | -1.98(-7.04%) |
Apr 16, 2021 | 27.18 | 28.56 | 25.80 | 28.14 | 319,716 | -0.30(-1.05%) |
Apr 15, 2021 | 31.68 | 31.68 | 26.76 | 28.44 | 534,926 | -3.06(-9.71%) |
Apr 14, 2021 | 30.72 | 32.82 | 30.48 | 31.50 | 252,526 | +0.48(+1.55%) |
Apr 13, 2021 | 30.00 | 31.50 | 29.88 | 31.02 | 281,555 | +0.60(+1.97%) |
Apr 12, 2021 | 33.30 | 33.72 | 30.06 | 30.42 | 335,879 | -3.72(-10.90%) |
Apr 09, 2021 | 35.28 | 35.28 | 33.18 | 34.14 | 183,233 | -1.56(-4.37%) |
Apr 08, 2021 | 34.32 | 35.88 | 34.02 | 35.70 | 195,124 | +1.32(+3.84%) |
Apr 07, 2021 | 36.36 | 36.48 | 33.84 | 34.38 | 178,858 | -2.04(-5.60%) |
Apr 06, 2021 | 35.94 | 37.98 | 34.86 | 36.42 | 295,827 | -0.06(-0.16%) |
Apr 05, 2021 | 37.20 | 37.44 | 34.98 | 36.48 | 181,346 | -0.06(-0.16%) |
Apr 01, 2021 | 38.46 | 38.76 | 36.12 | 36.54 | 219,533 | -0.96(-2.56%) |
Mar 31, 2021 | 35.76 | 37.62 | 35.22 | 37.50 | 265,189 | +2.64(+7.57%) |
Mar 30, 2021 | 32.52 | 35.76 | 31.80 | 34.86 | 290,497 | +1.80(+5.44%) |
Mar 29, 2021 | 35.58 | 36.42 | 32.82 | 33.06 | 267,676 | -3.30(-9.08%) |
Mar 26, 2021 | 37.02 | 37.14 | 34.20 | 36.36 | 369,933 | -0.54(-1.46%) |
Mar 25, 2021 | 32.94 | 37.50 | 32.94 | 36.90 | 474,669 | +1.98(+5.67%) |
Mar 24, 2021 | 40.14 | 40.14 | 34.68 | 34.92 | 568,755 | -4.14(-10.60%) |
Mar 23, 2021 | 41.34 | 41.70 | 38.64 | 39.06 | 339,777 | -2.64(-6.33%) |
Mar 22, 2021 | 43.02 | 43.20 | 41.52 | 41.70 | 265,915 | -1.38(-3.20%) |
Mar 19, 2021 | 42.90 | 43.96 | 41.10 | 43.08 | 322,616 | +0.90(+2.13%) |
Mar 18, 2021 | 44.46 | 45.24 | 41.52 | 42.18 | 333,581 | -3.90(-8.46%) |
Mar 17, 2021 | 42.96 | 46.20 | 41.94 | 46.08 | 456,168 | +3.48(+8.17%) |
Mar 16, 2021 | 46.26 | 46.32 | 41.10 | 42.60 | 559,617 | -4.68(-9.90%) |
Mar 15, 2021 | 45.72 | 47.76 | 45.00 | 47.28 | 494,971 | +0.78(+1.68%) |
Mar 12, 2021 | 48.00 | 51.60 | 44.82 | 46.50 | 2,661,616 | +2.88(+6.60%) |
Mar 11, 2021 | 41.34 | 44.34 | 40.32 | 43.62 | 605,352 | +3.72(+9.32%) |
Mar 10, 2021 | 42.72 | 43.80 | 38.40 | 39.90 | 629,017 | -0.90(-2.21%) |
Mar 09, 2021 | 37.92 | 41.70 | 37.20 | 40.80 | 812,077 | +4.62(+12.77%) |
Mar 08, 2021 | 38.34 | 39.90 | 34.80 | 36.18 | 891,483 | -0.66(-1.79%) |
Mar 05, 2021 | 38.94 | 39.00 | 26.10 | 36.84 | 1,555,983 | -0.90(-2.38%) |
Mar 04, 2021 | 42.06 | 44.46 | 35.16 | 37.74 | 1,172,918 | -7.14(-15.91%) |
Mar 03, 2021 | 50.04 | 51.30 | 43.68 | 44.88 | 908,436 | -4.56(-9.22%) |
Mar 02, 2021 | 52.38 | 54.30 | 48.18 | 49.44 | 1,970,658 | -4.92(-9.05%) |
Mar 01, 2021 | 48.84 | 57.48 | 45.06 | 54.36 | 4,281,022 | +13.62(+33.43%) |
Feb 26, 2021 | 39.96 | 43.50 | 38.94 | 40.74 | 637,800 | -0.30(-0.73%) |
Feb 25, 2021 | 43.80 | 46.44 | 39.54 | 41.04 | 695,689 | -5.58(-11.97%) |
Feb 24, 2021 | 44.28 | 47.76 | 42.90 | 46.62 | 654,828 | +3.90(+9.13%) |
Feb 23, 2021 | 41.28 | 44.70 | 35.28 | 42.72 | 1,213,934 | -5.34(-11.11%) |
Feb 22, 2021 | 52.86 | 53.10 | 47.16 | 48.06 | 794,521 | -6.36(-11.69%) |
Feb 19, 2021 | 53.16 | 57.24 | 53.16 | 54.42 | 442,750 | +2.58(+4.98%) |
Feb 18, 2021 | 54.48 | 55.98 | 51.12 | 51.84 | 643,546 | -5.46(-9.53%) |
Feb 17, 2021 | 58.50 | 59.94 | 54.60 | 57.30 | 681,228 | -2.70(-4.50%) |
Feb 16, 2021 | 62.58 | 65.04 | 57.78 | 60.00 | 679,729 | -2.64(-4.21%) |
Feb 12, 2021 | 60.48 | 65.28 | 57.66 | 62.64 | 733,983 | +0.24(+0.38%) |
Feb 11, 2021 | 68.64 | 69.60 | 60.42 | 62.40 | 1,196,587 | -5.52(-8.13%) |
Feb 10, 2021 | 66.84 | 72.87 | 63.06 | 67.92 | 2,096,883 | +4.62(+7.30%) |
Feb 09, 2021 | 59.58 | 69.00 | 57.90 | 63.30 | 2,295,947 | +3.42(+5.71%) |
Feb 08, 2021 | 55.50 | 62.40 | 55.20 | 59.88 | 1,796,061 | +4.68(+8.48%) |
Feb 05, 2021 | 57.60 | 57.96 | 53.76 | 55.20 | 660,783 | -1.20(-2.13%) |
Feb 04, 2021 | 55.08 | 57.78 | 53.16 | 56.40 | 987,675 | +3.00(+5.62%) |
Feb 03, 2021 | 51.36 | 58.08 | 50.82 | 53.40 | 1,319,560 | +1.62(+3.13%) |
Feb 02, 2021 | 54.42 | 55.68 | 51.12 | 51.78 | 1,133,438 | +2.10(+4.23%) |