Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 41.22 | 41.49 | 40.25 | 41.08 | 139,560 | -0.57(-1.37%) |
Apr 29, 2021 | 42.06 | 42.54 | 41.12 | 41.65 | 114,466 | +0.27(+0.66%) |
Apr 28, 2021 | 42.45 | 42.45 | 41.16 | 41.38 | 76,077 | -1.17(-2.74%) |
Apr 27, 2021 | 42.44 | 43.16 | 41.33 | 42.54 | 164,395 | +0.17(+0.39%) |
Apr 26, 2021 | 41.79 | 42.67 | 41.45 | 42.38 | 140,466 | +0.79(+1.91%) |
Apr 23, 2021 | 40.20 | 42.04 | 39.91 | 41.58 | 120,293 | +1.60(+4.00%) |
Apr 22, 2021 | 40.95 | 41.58 | 39.83 | 39.98 | 149,997 | -0.98(-2.39%) |
Apr 21, 2021 | 41.57 | 41.87 | 39.96 | 40.96 | 173,588 | -0.75(-1.79%) |
Apr 20, 2021 | 45.00 | 45.67 | 40.48 | 41.71 | 254,095 | -3.26(-7.24%) |
Apr 19, 2021 | 45.80 | 47.35 | 44.54 | 44.97 | 249,888 | -0.58(-1.27%) |
Apr 16, 2021 | 43.92 | 46.34 | 42.92 | 45.54 | 343,549 | +2.18(+5.02%) |
Apr 15, 2021 | 43.50 | 44.03 | 41.98 | 43.37 | 137,853 | +0.18(+0.41%) |
Apr 14, 2021 | 42.34 | 44.33 | 42.19 | 43.19 | 153,146 | +0.85(+2.02%) |
Apr 13, 2021 | 43.65 | 44.57 | 42.19 | 42.34 | 120,080 | -1.07(-2.46%) |
Apr 12, 2021 | 42.79 | 43.60 | 41.45 | 43.41 | 151,977 | +0.28(+0.66%) |
Apr 09, 2021 | 43.20 | 43.59 | 42.66 | 43.12 | 125,186 | +0.23(+0.53%) |
Apr 08, 2021 | 41.98 | 43.49 | 41.41 | 42.90 | 243,347 | +0.91(+2.17%) |
Apr 07, 2021 | 44.76 | 44.78 | 41.60 | 41.98 | 253,825 | -2.78(-6.20%) |
Apr 06, 2021 | 44.45 | 46.49 | 44.25 | 44.76 | 333,754 | +0.26(+0.57%) |
Apr 05, 2021 | 43.04 | 45.62 | 42.84 | 44.51 | 440,544 | +2.12(+5.00%) |
Apr 01, 2021 | 41.95 | 42.39 | 40.28 | 42.39 | 216,426 | +0.66(+1.57%) |
Mar 31, 2021 | 39.88 | 42.70 | 39.88 | 41.73 | 350,989 | +2.12(+5.35%) |
Mar 30, 2021 | 39.08 | 40.02 | 38.91 | 39.61 | 181,129 | +0.46(+1.18%) |
Mar 29, 2021 | 42.36 | 43.93 | 39.15 | 39.15 | 367,409 | -3.10(-7.34%) |
Mar 26, 2021 | 40.45 | 42.25 | 39.04 | 42.25 | 443,556 | +2.59(+6.53%) |
Mar 25, 2021 | 38.27 | 39.91 | 36.38 | 39.66 | 363,853 | +0.64(+1.63%) |
Mar 24, 2021 | 39.11 | 41.27 | 38.87 | 39.02 | 480,053 | +1.44(+3.84%) |
Mar 23, 2021 | 38.58 | 39.73 | 37.40 | 37.58 | 337,290 | -1.18(-3.04%) |
Mar 22, 2021 | 39.00 | 39.55 | 37.14 | 38.76 | 327,637 | +0.15(+0.38%) |
Mar 19, 2021 | 40.77 | 41.78 | 38.18 | 38.61 | 664,875 | -1.86(-4.60%) |
Mar 18, 2021 | 41.34 | 42.99 | 40.10 | 40.47 | 222,153 | -0.78(-1.90%) |
Mar 17, 2021 | 39.63 | 41.78 | 39.63 | 41.26 | 266,457 | +1.93(+4.91%) |
Mar 16, 2021 | 41.46 | 42.04 | 39.13 | 39.33 | 334,865 | -2.70(-6.42%) |
Mar 15, 2021 | 44.88 | 49.03 | 40.61 | 42.02 | 627,955 | -2.10(-4.76%) |
Mar 12, 2021 | 44.12 | 44.82 | 42.92 | 44.12 | 298,592 | +0.50(+1.15%) |
Mar 11, 2021 | 42.64 | 44.58 | 41.88 | 43.62 | 413,088 | +2.27(+5.48%) |
Mar 10, 2021 | 42.56 | 44.80 | 40.74 | 41.36 | 413,233 | -3.48(-7.77%) |
Mar 09, 2021 | 42.58 | 46.71 | 42.18 | 44.84 | 395,012 | +2.76(+6.55%) |
Mar 08, 2021 | 40.35 | 42.97 | 39.61 | 42.08 | 458,745 | +2.67(+6.77%) |
Mar 05, 2021 | 37.42 | 40.50 | 36.71 | 39.41 | 589,437 | +1.66(+4.39%) |
Mar 04, 2021 | 36.41 | 43.65 | 35.54 | 37.76 | 2,307,050 | +2.90(+8.33%) |
Mar 03, 2021 | 26.70 | 44.63 | 25.99 | 34.85 | 8,962,609 | +10.13(+40.99%) |
Mar 02, 2021 | 24.52 | 25.87 | 24.52 | 24.72 | 120,509 | -0.63(-2.48%) |
Mar 01, 2021 | 23.91 | 25.47 | 23.18 | 25.35 | 131,588 | +2.02(+8.66%) |
Feb 26, 2021 | 23.65 | 24.20 | 23.28 | 23.33 | 93,482 | -0.32(-1.37%) |
Feb 25, 2021 | 23.83 | 24.07 | 23.57 | 23.65 | 79,468 | +0.00(+0.00%) |
Feb 24, 2021 | 23.30 | 23.86 | 23.30 | 23.65 | 114,739 | +0.63(+2.73%) |
Feb 23, 2021 | 22.67 | 23.33 | 22.22 | 23.02 | 68,872 | +0.13(+0.56%) |
Feb 22, 2021 | 22.08 | 23.09 | 21.99 | 22.89 | 63,901 | +0.61(+2.73%) |
Feb 19, 2021 | 21.48 | 22.31 | 21.23 | 22.29 | 53,622 | +0.97(+4.56%) |
Feb 18, 2021 | 21.38 | 21.68 | 21.06 | 21.32 | 40,414 | -0.15(-0.69%) |
Feb 17, 2021 | 21.05 | 21.77 | 20.69 | 21.46 | 55,107 | +0.03(+0.14%) |
Feb 16, 2021 | 22.07 | 22.29 | 21.20 | 21.43 | 64,769 | -0.12(-0.55%) |
Feb 12, 2021 | 21.49 | 21.92 | 21.20 | 21.55 | 46,588 | -0.08(-0.36%) |
Feb 11, 2021 | 21.86 | 22.29 | 21.00 | 21.63 | 71,449 | -0.47(-2.13%) |
Feb 10, 2021 | 22.92 | 23.04 | 21.96 | 22.10 | 68,875 | -0.73(-3.18%) |
Feb 09, 2021 | 21.81 | 22.93 | 21.61 | 22.83 | 124,696 | +0.92(+4.21%) |
Feb 08, 2021 | 20.75 | 22.18 | 20.75 | 21.90 | 100,478 | +1.47(+7.20%) |
Feb 05, 2021 | 20.85 | 21.27 | 20.39 | 20.43 | 53,520 | -0.30(-1.47%) |
Feb 04, 2021 | 19.62 | 20.90 | 19.27 | 20.74 | 119,814 | +0.99(+5.02%) |
Feb 03, 2021 | 19.71 | 19.81 | 18.81 | 19.75 | 64,215 | +0.30(+1.56%) |
Feb 02, 2021 | 19.24 | 19.82 | 18.64 | 19.44 | 103,633 | +0.71(+3.77%) |