Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 55.49 | 57.58 | 55.00 | 57.30 | 476,000 | +0.53(+0.93%) |
Apr 29, 2021 | 62.13 | 62.28 | 55.48 | 56.77 | 1,213,052 | -5.04(-8.15%) |
Apr 28, 2021 | 62.37 | 63.23 | 60.10 | 61.81 | 622,243 | -0.81(-1.29%) |
Apr 27, 2021 | 65.00 | 65.92 | 61.09 | 62.62 | 848,704 | -2.13(-3.29%) |
Apr 26, 2021 | 59.99 | 64.99 | 58.45 | 64.75 | 1,094,230 | +5.12(+8.59%) |
Apr 23, 2021 | 57.53 | 59.95 | 56.51 | 59.63 | 572,900 | +2.50(+4.38%) |
Apr 22, 2021 | 58.47 | 59.50 | 55.65 | 57.13 | 623,723 | -0.94(-1.62%) |
Apr 21, 2021 | 55.13 | 58.20 | 53.51 | 58.07 | 600,166 | +2.66(+4.80%) |
Apr 20, 2021 | 57.24 | 58.12 | 53.70 | 55.41 | 798,266 | -1.85(-3.23%) |
Apr 19, 2021 | 60.62 | 61.00 | 56.37 | 57.26 | 782,506 | -3.50(-5.75%) |
Apr 16, 2021 | 59.61 | 60.88 | 57.37 | 60.76 | 826,800 | +1.35(+2.26%) |
Apr 15, 2021 | 58.82 | 60.03 | 56.40 | 59.41 | 658,904 | +1.60(+2.77%) |
Apr 14, 2021 | 56.47 | 58.49 | 56.02 | 57.81 | 484,691 | +1.23(+2.17%) |
Apr 13, 2021 | 57.88 | 59.89 | 55.35 | 56.58 | 1,217,482 | -0.51(-0.89%) |
Apr 12, 2021 | 53.55 | 57.45 | 51.81 | 57.09 | 961,665 | +3.55(+6.63%) |
Apr 09, 2021 | 54.33 | 54.50 | 52.24 | 53.54 | 687,700 | -1.06(-1.94%) |
Apr 08, 2021 | 52.62 | 54.68 | 52.20 | 54.60 | 1,629,620 | +2.84(+5.49%) |
Apr 07, 2021 | 51.90 | 52.69 | 50.86 | 51.76 | 592,184 | -0.61(-1.16%) |
Apr 06, 2021 | 52.13 | 53.40 | 51.73 | 52.37 | 622,511 | +0.46(+0.89%) |
Apr 05, 2021 | 50.37 | 52.33 | 49.73 | 51.91 | 782,699 | +2.35(+4.74%) |
Apr 01, 2021 | 48.57 | 50.36 | 47.70 | 49.56 | 921,500 | +1.51(+3.14%) |
Mar 31, 2021 | 46.35 | 48.64 | 45.74 | 48.05 | 913,554 | +2.33(+5.10%) |
Mar 30, 2021 | 42.57 | 46.53 | 42.50 | 45.72 | 1,664,348 | +3.15(+7.40%) |
Mar 29, 2021 | 43.21 | 44.30 | 42.28 | 42.57 | 542,483 | -0.92(-2.12%) |
Mar 26, 2021 | 45.17 | 45.96 | 41.05 | 43.49 | 1,116,600 | -1.46(-3.25%) |
Mar 25, 2021 | 41.67 | 45.58 | 41.27 | 44.95 | 1,193,549 | +1.19(+2.72%) |
Mar 24, 2021 | 48.00 | 48.20 | 43.67 | 43.76 | 809,806 | -4.06(-8.49%) |
Mar 23, 2021 | 48.21 | 49.49 | 47.36 | 47.82 | 700,795 | -0.72(-1.48%) |
Mar 22, 2021 | 47.17 | 49.00 | 46.14 | 48.54 | 980,202 | +2.31(+5.00%) |
Mar 19, 2021 | 45.75 | 47.70 | 44.50 | 46.23 | 1,529,500 | +0.75(+1.65%) |
Mar 18, 2021 | 49.19 | 49.69 | 45.04 | 45.48 | 1,397,457 | -4.46(-8.93%) |
Mar 17, 2021 | 45.45 | 50.89 | 45.07 | 49.94 | 1,835,095 | +2.99(+6.37%) |
Mar 16, 2021 | 48.55 | 49.35 | 45.42 | 46.95 | 1,522,257 | -1.65(-3.40%) |
Mar 15, 2021 | 45.45 | 49.84 | 44.76 | 48.60 | 2,328,340 | +3.41(+7.55%) |
Mar 12, 2021 | 45.56 | 48.39 | 44.65 | 45.19 | 2,886,400 | -2.18(-4.60%) |
Mar 11, 2021 | 46.98 | 50.00 | 41.71 | 47.37 | 13,299,851 | -13.18(-21.77%) |
Mar 10, 2021 | 61.85 | 62.72 | 59.13 | 60.55 | 883,254 | +0.81(+1.36%) |
Mar 09, 2021 | 57.14 | 60.74 | 56.50 | 59.74 | 1,154,320 | +4.73(+8.60%) |
Mar 08, 2021 | 51.00 | 55.95 | 50.51 | 55.01 | 1,034,852 | +3.14(+6.05%) |
Mar 05, 2021 | 53.42 | 54.00 | 45.97 | 51.87 | 1,375,200 | -1.17(-2.21%) |
Mar 04, 2021 | 56.77 | 59.77 | 51.22 | 53.04 | 1,323,565 | -4.72(-8.17%) |
Mar 03, 2021 | 63.41 | 64.60 | 56.75 | 57.76 | 1,133,455 | -6.24(-9.75%) |
Mar 02, 2021 | 65.75 | 70.50 | 63.15 | 64.00 | 1,229,543 | -1.43(-2.19%) |
Mar 01, 2021 | 62.62 | 67.24 | 62.51 | 65.43 | 1,001,139 | +5.90(+9.91%) |
Feb 26, 2021 | 57.25 | 61.33 | 56.34 | 59.53 | 918,400 | +2.25(+3.93%) |
Feb 25, 2021 | 58.50 | 61.10 | 55.64 | 57.28 | 819,789 | -1.59(-2.70%) |
Feb 24, 2021 | 57.33 | 59.09 | 52.50 | 58.87 | 767,253 | +2.99(+5.35%) |
Feb 23, 2021 | 57.03 | 58.20 | 49.02 | 55.88 | 1,625,589 | -5.22(-8.54%) |
Feb 22, 2021 | 60.62 | 68.49 | 59.50 | 61.10 | 1,842,366 | +0.28(+0.46%) |
Feb 19, 2021 | 59.56 | 63.98 | 59.24 | 60.82 | 707,400 | +2.05(+3.49%) |
Feb 18, 2021 | 58.15 | 60.50 | 56.27 | 58.77 | 583,935 | -0.45(-0.76%) |
Feb 17, 2021 | 61.53 | 62.00 | 56.17 | 59.22 | 873,510 | -3.03(-4.87%) |
Feb 16, 2021 | 61.78 | 63.67 | 58.38 | 62.25 | 881,263 | +0.51(+0.83%) |
Feb 12, 2021 | 64.69 | 65.00 | 61.48 | 61.74 | 906,000 | -2.40(-3.74%) |
Feb 11, 2021 | 61.95 | 64.24 | 59.69 | 64.14 | 712,518 | +3.27(+5.37%) |
Feb 10, 2021 | 61.46 | 66.68 | 60.82 | 60.87 | 1,211,789 | -0.97(-1.57%) |
Feb 09, 2021 | 63.78 | 64.84 | 60.58 | 61.84 | 876,412 | -2.28(-3.56%) |
Feb 08, 2021 | 65.22 | 67.55 | 64.00 | 64.12 | 949,793 | +0.16(+0.25%) |
Feb 05, 2021 | 60.24 | 64.39 | 59.92 | 63.96 | 784,400 | +4.66(+7.86%) |
Feb 04, 2021 | 58.74 | 60.10 | 56.91 | 59.30 | 552,261 | +0.23(+0.39%) |
Feb 03, 2021 | 59.17 | 60.00 | 55.89 | 59.07 | 930,519 | +1.61(+2.80%) |
Feb 02, 2021 | 56.00 | 57.80 | 54.00 | 57.46 | 1,270,822 | +1.56(+2.79%) |