Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 40.81 | 43.38 | 40.45 | 41.83 | 15,422,800 | +1.50(+3.72%) |
Apr 29, 2021 | 41.95 | 42.73 | 39.42 | 40.33 | 12,745,060 | -3.60(-8.19%) |
Apr 28, 2021 | 40.18 | 44.15 | 39.41 | 43.93 | 15,044,153 | +3.41(+8.42%) |
Apr 27, 2021 | 41.65 | 41.83 | 39.82 | 40.52 | 13,747,496 | -0.37(-0.90%) |
Apr 26, 2021 | 41.27 | 42.16 | 39.55 | 40.89 | 19,204,460 | +2.41(+6.26%) |
Apr 23, 2021 | 34.09 | 38.91 | 33.37 | 38.48 | 25,879,700 | +1.99(+5.45%) |
Apr 22, 2021 | 40.58 | 42.21 | 36.37 | 36.49 | 27,847,062 | -4.82(-11.67%) |
Apr 21, 2021 | 36.99 | 42.07 | 36.06 | 41.31 | 26,704,524 | +2.75(+7.13%) |
Apr 20, 2021 | 40.54 | 41.10 | 35.71 | 38.56 | 29,208,024 | -2.34(-5.72%) |
Apr 19, 2021 | 40.35 | 43.31 | 38.71 | 40.90 | 28,308,420 | -3.74(-8.38%) |
Apr 16, 2021 | 45.01 | 47.56 | 42.80 | 44.64 | 24,637,400 | -3.47(-7.21%) |
Apr 15, 2021 | 50.87 | 52.42 | 43.29 | 48.11 | 38,980,060 | -2.05(-4.09%) |
Apr 14, 2021 | 60.80 | 61.55 | 49.30 | 50.16 | 52,871,180 | -9.10(-15.36%) |
Apr 13, 2021 | 56.44 | 59.96 | 52.86 | 59.26 | 42,552,808 | +7.73(+15.00%) |
Apr 12, 2021 | 52.50 | 55.79 | 50.62 | 51.53 | 23,751,188 | +1.90(+3.83%) |
Apr 09, 2021 | 50.48 | 51.60 | 47.76 | 49.63 | 13,678,500 | +0.08(+0.16%) |
Apr 08, 2021 | 50.52 | 51.89 | 49.35 | 49.55 | 13,392,714 | +1.18(+2.44%) |
Apr 07, 2021 | 50.52 | 53.03 | 47.70 | 48.37 | 16,794,006 | -5.73(-10.59%) |
Apr 06, 2021 | 56.00 | 56.36 | 52.31 | 54.10 | 15,174,577 | -2.80(-4.92%) |
Apr 05, 2021 | 52.11 | 57.85 | 50.39 | 56.90 | 18,881,000 | +4.87(+9.36%) |
Apr 01, 2021 | 54.75 | 56.82 | 51.12 | 52.03 | 15,058,000 | -1.24(-2.33%) |
Mar 31, 2021 | 50.73 | 54.58 | 49.41 | 53.27 | 21,021,348 | +1.76(+3.42%) |
Mar 30, 2021 | 48.83 | 52.19 | 47.42 | 51.51 | 18,339,136 | +3.62(+7.56%) |
Mar 29, 2021 | 51.51 | 52.75 | 47.30 | 47.89 | 17,827,150 | -0.33(-0.68%) |
Mar 26, 2021 | 49.41 | 49.80 | 45.85 | 48.22 | 15,141,500 | +0.05(+0.10%) |
Mar 25, 2021 | 39.38 | 49.29 | 39.13 | 48.17 | 26,914,738 | +2.46(+5.38%) |
Mar 24, 2021 | 54.36 | 55.71 | 45.00 | 45.71 | 20,162,636 | -4.41(-8.80%) |
Mar 23, 2021 | 54.91 | 57.44 | 50.01 | 50.12 | 18,320,956 | -5.89(-10.52%) |
Mar 22, 2021 | 59.95 | 60.69 | 55.17 | 56.01 | 17,906,736 | -4.64(-7.65%) |
Mar 19, 2021 | 61.03 | 63.70 | 59.50 | 60.65 | 18,072,800 | +0.46(+0.76%) |
Mar 18, 2021 | 63.00 | 67.85 | 59.15 | 60.19 | 28,810,290 | -4.55(-7.03%) |
Mar 17, 2021 | 54.80 | 65.16 | 53.40 | 64.74 | 26,001,644 | +7.76(+13.62%) |
Mar 16, 2021 | 62.00 | 62.17 | 55.70 | 56.98 | 18,178,080 | -6.45(-10.17%) |
Mar 15, 2021 | 62.78 | 67.66 | 62.71 | 63.43 | 22,413,252 | +0.62(+0.99%) |
Mar 12, 2021 | 58.10 | 65.75 | 57.70 | 62.81 | 26,820,400 | -0.50(-0.79%) |
Mar 11, 2021 | 57.96 | 63.69 | 56.72 | 63.31 | 28,765,084 | +6.81(+12.05%) |
Mar 10, 2021 | 57.50 | 59.33 | 52.80 | 56.50 | 35,630,468 | +4.34(+8.32%) |
Mar 09, 2021 | 43.95 | 54.00 | 43.72 | 52.16 | 35,912,228 | +13.18(+33.81%) |
Mar 08, 2021 | 42.20 | 43.65 | 37.62 | 38.98 | 17,153,778 | -1.32(-3.28%) |
Mar 05, 2021 | 44.99 | 45.25 | 34.25 | 40.30 | 27,668,200 | -3.99(-9.01%) |
Mar 04, 2021 | 47.40 | 49.00 | 41.33 | 44.29 | 19,968,898 | -5.28(-10.65%) |
Mar 03, 2021 | 55.14 | 55.28 | 48.60 | 49.57 | 21,617,872 | +0.47(+0.96%) |
Mar 02, 2021 | 57.00 | 57.02 | 48.50 | 49.10 | 23,328,932 | -4.50(-8.40%) |
Mar 01, 2021 | 49.04 | 53.81 | 46.58 | 53.60 | 26,059,784 | +9.86(+22.54%) |
Feb 26, 2021 | 41.99 | 47.75 | 40.55 | 43.74 | 23,843,600 | -1.93(-4.23%) |
Feb 25, 2021 | 54.33 | 55.89 | 45.22 | 45.67 | 23,280,384 | -6.60(-12.63%) |
Feb 24, 2021 | 53.41 | 56.46 | 50.86 | 52.27 | 33,100,906 | +3.47(+7.11%) |
Feb 23, 2021 | 53.70 | 56.89 | 45.02 | 48.80 | 52,061,476 | -15.96(-24.64%) |
Feb 22, 2021 | 61.00 | 69.45 | 59.70 | 64.76 | 52,267,032 | -6.57(-9.21%) |
Feb 19, 2021 | 68.80 | 77.82 | 67.42 | 71.33 | 75,047,000 | +9.30(+14.99%) |
Feb 18, 2021 | 72.76 | 78.75 | 58.77 | 62.03 | 85,975,096 | -15.87(-20.37%) |
Feb 17, 2021 | 67.84 | 79.50 | 61.70 | 77.90 | 71,453,680 | +18.40(+30.92%) |
Feb 16, 2021 | 55.04 | 61.27 | 54.35 | 59.50 | 43,074,812 | +10.22(+20.74%) |
Feb 12, 2021 | 46.14 | 52.73 | 43.66 | 49.28 | 48,423,800 | +6.19(+14.37%) |
Feb 11, 2021 | 42.35 | 46.64 | 40.83 | 43.09 | 39,422,320 | +6.53(+17.86%) |
Feb 10, 2021 | 37.04 | 39.74 | 32.25 | 36.56 | 27,815,892 | -3.30(-8.28%) |
Feb 09, 2021 | 35.56 | 41.88 | 33.23 | 39.86 | 52,879,336 | +7.07(+21.56%) |
Feb 08, 2021 | 27.30 | 32.90 | 25.90 | 32.79 | 51,013,940 | +9.41(+40.25%) |
Feb 05, 2021 | 23.58 | 24.39 | 22.93 | 23.38 | 12,295,501 | +0.30(+1.30%) |
Feb 04, 2021 | 23.47 | 23.50 | 21.42 | 23.08 | 12,881,305 | +0.23(+1.01%) |
Feb 03, 2021 | 22.14 | 23.64 | 21.72 | 22.85 | 17,893,064 | +1.36(+6.33%) |
Feb 02, 2021 | 20.56 | 22.18 | 19.62 | 21.49 | 15,235,808 | +1.51(+7.56%) |