Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.41 | 48.20 | 44.98 | 45.55 | 316,600 | -0.15(-0.33%) |
Apr 29, 2021 | 45.76 | 47.40 | 44.23 | 45.70 | 257,156 | +0.68(+1.51%) |
Apr 28, 2021 | 41.64 | 45.66 | 40.66 | 45.02 | 327,211 | +2.93(+6.96%) |
Apr 27, 2021 | 41.50 | 42.42 | 40.13 | 42.09 | 464,467 | +0.73(+1.76%) |
Apr 26, 2021 | 38.43 | 41.65 | 37.65 | 41.36 | 344,408 | +3.42(+9.01%) |
Apr 23, 2021 | 39.02 | 40.29 | 37.00 | 37.94 | 166,000 | -1.06(-2.72%) |
Apr 22, 2021 | 39.67 | 40.90 | 38.53 | 39.00 | 316,699 | -0.79(-1.99%) |
Apr 21, 2021 | 39.74 | 39.86 | 37.27 | 39.79 | 299,285 | -0.05(-0.13%) |
Apr 20, 2021 | 37.41 | 39.95 | 37.02 | 39.84 | 331,022 | +1.80(+4.73%) |
Apr 19, 2021 | 38.37 | 40.12 | 37.54 | 38.04 | 403,491 | -0.62(-1.60%) |
Apr 16, 2021 | 38.11 | 38.78 | 37.07 | 38.66 | 482,800 | +0.10(+0.26%) |
Apr 15, 2021 | 36.30 | 40.95 | 35.50 | 38.56 | 710,134 | +2.27(+6.26%) |
Apr 14, 2021 | 32.49 | 37.00 | 31.97 | 36.29 | 545,327 | +5.21(+16.76%) |
Apr 13, 2021 | 31.09 | 31.93 | 29.93 | 31.08 | 451,152 | -0.35(-1.11%) |
Apr 12, 2021 | 33.50 | 34.90 | 31.09 | 31.43 | 439,253 | -2.01(-6.01%) |
Apr 09, 2021 | 34.60 | 34.61 | 32.88 | 33.44 | 253,800 | -1.55(-4.43%) |
Apr 08, 2021 | 35.54 | 35.92 | 34.20 | 34.99 | 110,197 | -0.23(-0.65%) |
Apr 07, 2021 | 36.32 | 38.13 | 34.91 | 35.22 | 206,821 | -1.39(-3.80%) |
Apr 06, 2021 | 37.04 | 38.52 | 36.23 | 36.61 | 256,566 | -0.87(-2.32%) |
Apr 05, 2021 | 40.05 | 40.99 | 37.27 | 37.48 | 566,312 | -0.96(-2.50%) |
Apr 01, 2021 | 41.28 | 41.28 | 37.65 | 38.44 | 295,200 | -0.42(-1.08%) |
Mar 31, 2021 | 36.81 | 39.31 | 36.81 | 38.86 | 1,198,484 | +2.44(+6.68%) |
Mar 30, 2021 | 35.73 | 37.53 | 34.60 | 36.42 | 366,138 | +0.78(+2.20%) |
Mar 29, 2021 | 37.72 | 38.38 | 35.04 | 35.64 | 347,095 | -2.40(-6.31%) |
Mar 26, 2021 | 39.83 | 40.56 | 37.33 | 38.04 | 311,500 | -1.53(-3.87%) |
Mar 25, 2021 | 40.53 | 41.33 | 37.47 | 39.57 | 648,748 | -1.43(-3.49%) |
Mar 24, 2021 | 45.33 | 46.01 | 40.38 | 41.00 | 364,951 | -4.00(-8.89%) |
Mar 23, 2021 | 46.88 | 47.65 | 43.11 | 45.00 | 667,406 | -2.02(-4.30%) |
Mar 22, 2021 | 44.64 | 48.03 | 43.55 | 47.02 | 748,026 | +2.36(+5.28%) |
Mar 19, 2021 | 50.01 | 51.00 | 40.62 | 44.66 | 2,277,700 | -4.76(-9.63%) |
Mar 18, 2021 | 55.89 | 57.65 | 48.14 | 49.42 | 683,089 | -8.01(-13.95%) |
Mar 17, 2021 | 58.39 | 58.66 | 55.03 | 57.43 | 577,858 | -1.23(-2.10%) |
Mar 16, 2021 | 60.47 | 60.69 | 57.24 | 58.66 | 439,114 | -1.38(-2.30%) |
Mar 15, 2021 | 57.05 | 60.85 | 55.89 | 60.04 | 571,624 | +3.94(+7.02%) |
Mar 12, 2021 | 58.30 | 59.88 | 55.32 | 56.10 | 875,400 | -3.19(-5.38%) |
Mar 11, 2021 | 59.09 | 60.52 | 57.28 | 59.29 | 490,713 | +1.93(+3.36%) |
Mar 10, 2021 | 54.97 | 58.88 | 54.51 | 57.36 | 393,655 | +2.86(+5.25%) |
Mar 09, 2021 | 50.06 | 56.47 | 50.06 | 54.50 | 338,789 | +5.03(+10.17%) |
Mar 08, 2021 | 49.12 | 51.98 | 47.53 | 49.47 | 318,061 | +1.29(+2.68%) |
Mar 05, 2021 | 46.40 | 48.57 | 43.10 | 48.18 | 208,500 | +2.32(+5.06%) |
Mar 04, 2021 | 44.79 | 48.24 | 43.05 | 45.86 | 320,257 | +0.86(+1.91%) |
Mar 03, 2021 | 47.00 | 47.00 | 43.38 | 45.00 | 410,494 | -1.86(-3.97%) |
Mar 02, 2021 | 48.46 | 49.96 | 46.02 | 46.86 | 391,651 | -1.60(-3.30%) |
Mar 01, 2021 | 47.84 | 50.00 | 46.97 | 48.46 | 415,556 | +0.48(+1.00%) |
Feb 26, 2021 | 51.00 | 51.00 | 47.03 | 47.98 | 208,300 | -1.62(-3.27%) |
Feb 25, 2021 | 51.65 | 53.02 | 49.05 | 49.60 | 291,482 | -1.64(-3.20%) |
Feb 24, 2021 | 51.42 | 52.76 | 49.26 | 51.24 | 176,301 | +0.83(+1.65%) |
Feb 23, 2021 | 50.70 | 51.61 | 45.06 | 50.41 | 375,915 | -1.80(-3.45%) |
Feb 22, 2021 | 53.00 | 54.00 | 50.63 | 52.21 | 288,060 | -2.47(-4.52%) |
Feb 19, 2021 | 58.19 | 58.54 | 53.06 | 54.68 | 314,300 | -1.07(-1.92%) |
Feb 18, 2021 | 58.89 | 59.54 | 54.43 | 55.75 | 194,414 | -3.46(-5.84%) |
Feb 17, 2021 | 60.00 | 60.75 | 56.91 | 59.21 | 204,366 | -1.54(-2.53%) |
Feb 16, 2021 | 66.00 | 67.00 | 60.75 | 60.75 | 88,639 | -6.26(-9.34%) |
Feb 12, 2021 | 68.74 | 70.84 | 66.19 | 67.01 | 58,700 | -2.06(-2.98%) |
Feb 11, 2021 | 68.88 | 71.22 | 67.18 | 69.07 | 57,548 | +0.95(+1.39%) |
Feb 10, 2021 | 74.08 | 74.92 | 67.73 | 68.12 | 65,782 | -5.92(-8.00%) |
Feb 09, 2021 | 74.87 | 76.01 | 72.46 | 74.04 | 64,591 | -1.34(-1.78%) |
Feb 08, 2021 | 78.08 | 78.39 | 73.90 | 75.38 | 64,005 | -2.23(-2.87%) |
Feb 05, 2021 | 67.26 | 79.00 | 64.89 | 77.61 | 128,900 | +9.85(+14.54%) |
Feb 04, 2021 | 71.92 | 71.92 | 65.86 | 67.76 | 57,358 | -2.39(-3.41%) |
Feb 03, 2021 | 61.75 | 71.33 | 61.75 | 70.15 | 263,207 | +8.46(+13.71%) |
Feb 02, 2021 | 60.82 | 61.74 | 57.62 | 61.69 | 214,754 | +1.70(+2.83%) |