Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 47.33 | 49.60 | 46.75 | 47.74 | 414,600 | -0.09(-0.19%) |
Apr 29, 2021 | 49.62 | 49.67 | 47.43 | 47.83 | 371,414 | -1.55(-3.14%) |
Apr 28, 2021 | 48.59 | 51.04 | 48.25 | 49.38 | 454,483 | +0.26(+0.53%) |
Apr 27, 2021 | 51.00 | 51.08 | 48.51 | 49.12 | 564,510 | -1.88(-3.69%) |
Apr 26, 2021 | 49.39 | 51.21 | 48.15 | 51.00 | 618,147 | +2.09(+4.27%) |
Apr 23, 2021 | 49.30 | 50.70 | 47.55 | 48.91 | 924,200 | -0.93(-1.87%) |
Apr 22, 2021 | 47.88 | 50.80 | 47.88 | 49.84 | 642,558 | +1.89(+3.94%) |
Apr 21, 2021 | 47.93 | 48.11 | 45.64 | 47.95 | 842,335 | -0.51(-1.05%) |
Apr 20, 2021 | 47.53 | 49.19 | 46.60 | 48.46 | 1,064,588 | +1.24(+2.63%) |
Apr 19, 2021 | 47.50 | 49.23 | 46.16 | 47.22 | 704,322 | +0.84(+1.81%) |
Apr 16, 2021 | 44.83 | 46.63 | 43.60 | 46.38 | 462,500 | +1.34(+2.98%) |
Apr 15, 2021 | 45.72 | 47.00 | 43.80 | 45.04 | 741,161 | -0.51(-1.12%) |
Apr 14, 2021 | 45.74 | 46.17 | 44.53 | 45.55 | 841,355 | +0.67(+1.49%) |
Apr 13, 2021 | 43.45 | 45.67 | 43.14 | 44.88 | 621,254 | +1.76(+4.08%) |
Apr 12, 2021 | 44.66 | 47.16 | 42.86 | 43.12 | 746,169 | -0.01(-0.02%) |
Apr 09, 2021 | 44.30 | 44.30 | 42.54 | 43.13 | 504,800 | -1.69(-3.77%) |
Apr 08, 2021 | 45.86 | 46.22 | 43.91 | 44.82 | 865,818 | -0.73(-1.60%) |
Apr 07, 2021 | 47.06 | 47.90 | 44.81 | 45.55 | 638,134 | -1.40(-2.98%) |
Apr 06, 2021 | 47.70 | 49.41 | 46.67 | 46.95 | 566,173 | -1.62(-3.34%) |
Apr 05, 2021 | 48.93 | 50.31 | 46.91 | 48.57 | 610,000 | -1.00(-2.02%) |
Apr 01, 2021 | 52.11 | 52.55 | 48.00 | 49.57 | 850,700 | -1.70(-3.32%) |
Mar 31, 2021 | 48.53 | 51.66 | 47.70 | 51.27 | 663,439 | +3.50(+7.33%) |
Mar 30, 2021 | 48.49 | 48.91 | 46.60 | 47.77 | 554,473 | -0.61(-1.26%) |
Mar 29, 2021 | 50.78 | 51.30 | 48.23 | 48.38 | 550,066 | -3.15(-6.11%) |
Mar 26, 2021 | 53.37 | 54.20 | 49.56 | 51.53 | 721,200 | -1.17(-2.22%) |
Mar 25, 2021 | 47.94 | 53.08 | 47.11 | 52.70 | 1,109,926 | +3.83(+7.84%) |
Mar 24, 2021 | 53.00 | 53.51 | 48.68 | 48.87 | 510,705 | -3.55(-6.77%) |
Mar 23, 2021 | 54.07 | 54.92 | 51.40 | 52.42 | 499,118 | -2.44(-4.45%) |
Mar 22, 2021 | 53.65 | 55.82 | 52.60 | 54.86 | 419,692 | +1.19(+2.22%) |
Mar 19, 2021 | 52.14 | 55.30 | 52.14 | 53.67 | 2,458,600 | +1.92(+3.71%) |
Mar 18, 2021 | 55.86 | 58.34 | 51.57 | 51.75 | 794,862 | -5.58(-9.73%) |
Mar 17, 2021 | 52.33 | 57.39 | 51.34 | 57.33 | 1,076,564 | +4.33(+8.17%) |
Mar 16, 2021 | 52.54 | 55.37 | 51.57 | 53.00 | 1,048,503 | +0.90(+1.73%) |
Mar 15, 2021 | 54.00 | 54.20 | 48.87 | 52.10 | 1,366,475 | -0.72(-1.36%) |
Mar 12, 2021 | 57.68 | 57.69 | 52.25 | 52.82 | 3,191,000 | -9.01(-14.57%) |
Mar 11, 2021 | 67.69 | 68.20 | 55.00 | 61.83 | 9,391,105 | +15.01(+32.06%) |
Mar 10, 2021 | 46.15 | 48.20 | 44.10 | 46.82 | 1,069,465 | +1.95(+4.35%) |
Mar 09, 2021 | 44.32 | 47.60 | 44.07 | 44.87 | 1,131,010 | +2.47(+5.83%) |
Mar 08, 2021 | 44.53 | 45.50 | 42.17 | 42.40 | 1,669,445 | -2.78(-6.15%) |
Mar 05, 2021 | 38.54 | 45.62 | 38.49 | 45.18 | 2,131,200 | +5.51(+13.89%) |
Mar 04, 2021 | 39.58 | 40.35 | 35.00 | 39.67 | 2,458,136 | -2.11(-5.05%) |
Mar 03, 2021 | 41.00 | 44.44 | 37.37 | 41.78 | 7,310,656 | -15.96(-27.64%) |
Mar 02, 2021 | 66.50 | 66.66 | 56.99 | 57.74 | 1,242,048 | -8.99(-13.47%) |
Mar 01, 2021 | 63.72 | 67.64 | 62.84 | 66.73 | 768,149 | +4.10(+6.55%) |
Feb 26, 2021 | 60.82 | 63.84 | 56.75 | 62.63 | 952,800 | -1.48(-2.31%) |
Feb 25, 2021 | 69.51 | 73.29 | 61.05 | 64.11 | 1,248,677 | -1.28(-1.96%) |
Feb 24, 2021 | 64.01 | 65.80 | 62.19 | 65.39 | 563,571 | +1.54(+2.41%) |
Feb 23, 2021 | 67.35 | 68.26 | 59.53 | 63.85 | 1,203,026 | -4.92(-7.15%) |
Feb 22, 2021 | 75.20 | 79.67 | 68.50 | 68.77 | 842,738 | -7.81(-10.20%) |
Feb 19, 2021 | 71.00 | 76.78 | 70.05 | 76.58 | 969,000 | +6.85(+9.82%) |
Feb 18, 2021 | 76.28 | 83.50 | 69.21 | 69.73 | 1,532,847 | -10.30(-12.87%) |
Feb 17, 2021 | 71.14 | 81.48 | 69.53 | 80.03 | 2,598,913 | +12.65(+18.77%) |
Feb 16, 2021 | 70.48 | 71.35 | 66.58 | 67.38 | 652,640 | -2.33(-3.34%) |
Feb 12, 2021 | 70.50 | 71.39 | 68.01 | 69.71 | 595,600 | -2.26(-3.14%) |
Feb 11, 2021 | 73.96 | 77.49 | 71.12 | 71.97 | 796,352 | -1.88(-2.55%) |
Feb 10, 2021 | 76.83 | 81.70 | 72.86 | 73.85 | 1,207,415 | -3.32(-4.30%) |
Feb 09, 2021 | 73.50 | 77.24 | 69.79 | 77.17 | 1,045,293 | +1.97(+2.62%) |
Feb 08, 2021 | 67.50 | 75.42 | 64.50 | 75.20 | 1,029,056 | +8.48(+12.71%) |
Feb 05, 2021 | 65.50 | 68.86 | 62.75 | 66.72 | 781,800 | +1.97(+3.04%) |
Feb 04, 2021 | 65.30 | 67.90 | 63.42 | 64.75 | 720,253 | -1.04(-1.58%) |
Feb 03, 2021 | 60.00 | 67.98 | 58.11 | 65.79 | 1,186,586 | +5.89(+9.83%) |
Feb 02, 2021 | 67.16 | 67.49 | 57.06 | 59.90 | 1,759,446 | -6.55(-9.86%) |