Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 54.25 | 56.50 | 54.25 | 55.00 | 996 | +0.67(+1.24%) |
Apr 29, 2021 | 56.25 | 56.50 | 54.25 | 54.33 | 1,834 | -1.67(-2.99%) |
Apr 28, 2021 | 53.00 | 56.75 | 53.00 | 56.00 | 1,911 | +2.25(+4.19%) |
Apr 27, 2021 | 55.00 | 55.05 | 52.75 | 53.75 | 4,638 | -1.25(-2.27%) |
Apr 26, 2021 | 55.00 | 56.25 | 51.50 | 55.00 | 12,003 | +0.25(+0.46%) |
Apr 23, 2021 | 51.50 | 55.50 | 51.50 | 54.75 | 4,872 | +3.50(+6.83%) |
Apr 22, 2021 | 50.25 | 53.50 | 49.25 | 51.25 | 7,760 | +0.25(+0.49%) |
Apr 21, 2021 | 50.50 | 54.00 | 49.25 | 51.00 | 16,239 | +0.50(+0.99%) |
Apr 20, 2021 | 50.50 | 52.93 | 50.25 | 50.50 | 4,408 | -0.75(-1.46%) |
Apr 19, 2021 | 54.00 | 55.75 | 51.25 | 51.25 | 4,730 | -3.50(-6.39%) |
Apr 16, 2021 | 55.75 | 55.75 | 53.00 | 54.75 | 3,448 | +0.00(+0.00%) |
Apr 15, 2021 | 57.75 | 57.75 | 53.75 | 54.75 | 6,474 | -3.00(-5.19%) |
Apr 14, 2021 | 55.50 | 58.50 | 54.50 | 57.75 | 5,866 | +1.50(+2.67%) |
Apr 13, 2021 | 55.00 | 57.00 | 52.25 | 56.25 | 10,838 | +1.75(+3.21%) |
Apr 12, 2021 | 58.50 | 59.00 | 53.75 | 54.50 | 10,864 | -5.00(-8.40%) |
Apr 09, 2021 | 60.50 | 62.75 | 59.00 | 59.50 | 2,520 | -1.00(-1.65%) |
Apr 08, 2021 | 60.00 | 62.50 | 58.55 | 60.50 | 3,105 | +1.00(+1.68%) |
Apr 07, 2021 | 63.75 | 64.50 | 58.75 | 59.50 | 5,554 | -3.25(-5.18%) |
Apr 06, 2021 | 62.25 | 64.25 | 61.75 | 62.75 | 6,120 | +1.75(+2.87%) |
Apr 05, 2021 | 62.50 | 64.00 | 58.75 | 61.00 | 11,647 | +0.50(+0.83%) |
Apr 01, 2021 | 62.25 | 62.25 | 60.00 | 60.50 | 3,032 | +0.00(+0.00%) |
Mar 31, 2021 | 58.25 | 62.25 | 57.33 | 60.50 | 9,170 | +3.00(+5.22%) |
Mar 30, 2021 | 57.50 | 59.00 | 55.00 | 57.50 | 5,948 | +0.00(+0.00%) |
Mar 29, 2021 | 59.25 | 60.00 | 57.50 | 57.50 | 7,618 | -2.25(-3.77%) |
Mar 26, 2021 | 60.50 | 61.47 | 57.50 | 59.75 | 4,128 | +0.00(+0.00%) |
Mar 25, 2021 | 54.75 | 60.75 | 54.25 | 59.75 | 16,044 | +3.50(+6.22%) |
Mar 24, 2021 | 61.25 | 63.50 | 56.25 | 56.25 | 17,049 | -4.50(-7.41%) |
Mar 23, 2021 | 62.75 | 63.75 | 60.50 | 60.75 | 7,906 | -2.00(-3.19%) |
Mar 22, 2021 | 64.75 | 65.00 | 61.25 | 62.75 | 9,371 | -0.75(-1.18%) |
Mar 19, 2021 | 65.25 | 66.50 | 63.50 | 63.50 | 12,076 | -1.50(-2.31%) |
Mar 18, 2021 | 68.50 | 74.50 | 63.25 | 65.00 | 31,344 | -4.75(-6.81%) |
Mar 17, 2021 | 63.50 | 70.75 | 60.50 | 69.75 | 36,377 | +7.25(+11.60%) |
Mar 16, 2021 | 67.75 | 67.75 | 62.00 | 62.50 | 24,893 | -5.00(-7.41%) |
Mar 15, 2021 | 65.00 | 71.00 | 61.25 | 67.50 | 57,685 | +3.25(+5.06%) |
Mar 12, 2021 | 60.75 | 66.00 | 58.75 | 64.25 | 20,708 | +3.25(+5.33%) |
Mar 11, 2021 | 59.75 | 61.50 | 58.25 | 61.00 | 9,257 | +4.00(+7.02%) |
Mar 10, 2021 | 58.75 | 60.75 | 57.00 | 57.00 | 5,639 | -1.25(-2.15%) |
Mar 09, 2021 | 54.50 | 59.50 | 53.75 | 58.25 | 14,110 | +5.25(+9.91%) |
Mar 08, 2021 | 51.75 | 54.50 | 51.50 | 53.00 | 7,023 | -0.25(-0.47%) |
Mar 05, 2021 | 53.25 | 54.98 | 46.25 | 53.25 | 20,740 | -0.75(-1.39%) |
Mar 04, 2021 | 57.50 | 61.00 | 51.25 | 54.00 | 37,601 | -4.75(-8.09%) |
Mar 03, 2021 | 64.25 | 64.25 | 58.25 | 58.75 | 12,552 | -4.25(-6.75%) |
Mar 02, 2021 | 60.25 | 64.25 | 58.75 | 63.00 | 16,446 | +3.25(+5.44%) |
Mar 01, 2021 | 63.25 | 65.25 | 58.50 | 59.75 | 20,656 | -3.00(-4.78%) |
Feb 26, 2021 | 73.00 | 74.00 | 61.50 | 62.75 | 81,692 | -6.00(-8.73%) |
Feb 25, 2021 | 77.00 | 82.25 | 68.50 | 68.75 | 60,565 | -9.50(-12.14%) |
Feb 24, 2021 | 74.75 | 80.00 | 74.00 | 78.25 | 26,134 | +1.25(+1.62%) |
Feb 23, 2021 | 65.00 | 77.75 | 58.25 | 77.00 | 115,554 | +7.00(+10.00%) |
Feb 22, 2021 | 73.00 | 77.75 | 69.50 | 70.00 | 23,807 | -4.25(-5.72%) |
Feb 19, 2021 | 73.50 | 76.25 | 70.75 | 74.25 | 20,092 | +0.25(+0.34%) |
Feb 18, 2021 | 77.75 | 77.75 | 70.50 | 74.00 | 18,378 | -3.75(-4.82%) |
Feb 17, 2021 | 78.75 | 79.75 | 72.75 | 77.75 | 23,192 | -2.00(-2.51%) |
Feb 16, 2021 | 75.25 | 82.50 | 72.00 | 79.75 | 29,643 | +4.25(+5.63%) |
Feb 12, 2021 | 72.50 | 76.50 | 69.00 | 75.50 | 23,808 | +2.75(+3.78%) |
Feb 11, 2021 | 73.50 | 76.75 | 71.50 | 72.75 | 24,625 | +0.50(+0.69%) |
Feb 10, 2021 | 76.00 | 77.50 | 64.00 | 72.25 | 44,870 | -2.25(-3.02%) |
Feb 09, 2021 | 74.25 | 76.74 | 72.00 | 74.50 | 34,179 | -3.25(-4.18%) |
Feb 08, 2021 | 68.50 | 79.75 | 65.50 | 77.75 | 124,032 | +7.75(+11.07%) |
Feb 05, 2021 | 59.50 | 70.50 | 57.00 | 70.00 | 108,172 | +11.25(+19.15%) |
Feb 04, 2021 | 61.00 | 63.75 | 58.00 | 58.75 | 35,979 | +0.00(+0.00%) |
Feb 03, 2021 | 55.75 | 61.00 | 55.00 | 58.75 | 22,961 | +3.25(+5.86%) |
Feb 02, 2021 | 54.25 | 56.25 | 53.25 | 55.50 | 10,615 | +1.75(+3.26%) |