Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 65.80 | 67.51 | 63.38 | 65.21 | 157,353 | +3.15(+5.08%) |
Apr 29, 2021 | 61.56 | 63.29 | 59.53 | 62.06 | 105,010 | +1.42(+2.34%) |
Apr 28, 2021 | 60.14 | 61.72 | 59.17 | 60.64 | 71,337 | +0.48(+0.80%) |
Apr 27, 2021 | 61.69 | 61.72 | 60.00 | 60.16 | 41,978 | -1.53(-2.48%) |
Apr 26, 2021 | 60.67 | 62.05 | 60.38 | 61.69 | 53,269 | +0.86(+1.41%) |
Apr 23, 2021 | 58.72 | 61.22 | 58.46 | 60.83 | 110,747 | +2.59(+4.45%) |
Apr 22, 2021 | 58.37 | 59.90 | 57.13 | 58.24 | 139,775 | -0.37(-0.63%) |
Apr 21, 2021 | 55.77 | 59.52 | 55.77 | 58.61 | 166,751 | +2.16(+3.83%) |
Apr 20, 2021 | 56.71 | 56.91 | 55.32 | 56.45 | 112,786 | -0.27(-0.48%) |
Apr 19, 2021 | 58.90 | 59.25 | 55.23 | 56.72 | 116,863 | -2.80(-4.70%) |
Apr 16, 2021 | 60.29 | 60.33 | 59.10 | 59.52 | 171,107 | -0.86(-1.42%) |
Apr 15, 2021 | 59.27 | 60.38 | 58.88 | 60.38 | 70,101 | +1.40(+2.37%) |
Apr 14, 2021 | 60.84 | 61.31 | 58.64 | 58.98 | 149,623 | -1.86(-3.06%) |
Apr 13, 2021 | 59.90 | 61.05 | 58.77 | 60.84 | 108,257 | +0.97(+1.62%) |
Apr 12, 2021 | 59.80 | 60.38 | 58.14 | 59.87 | 153,406 | +0.07(+0.12%) |
Apr 09, 2021 | 58.85 | 60.02 | 57.42 | 59.80 | 148,932 | +0.98(+1.67%) |
Apr 08, 2021 | 56.45 | 58.89 | 56.45 | 58.82 | 95,883 | +1.45(+2.53%) |
Apr 07, 2021 | 57.90 | 58.40 | 56.80 | 57.37 | 162,531 | -0.53(-0.92%) |
Apr 06, 2021 | 54.20 | 57.90 | 53.76 | 57.90 | 76,760 | +3.70(+6.83%) |
Apr 05, 2021 | 54.77 | 55.56 | 53.77 | 54.20 | 85,900 | +0.16(+0.30%) |
Apr 01, 2021 | 54.04 | 54.04 | 54.04 | 0 | +0.04(+0.07%) | |
Mar 31, 2021 | 52.38 | 54.74 | 52.02 | 54.00 | 106,935 | +1.51(+2.88%) |
Mar 30, 2021 | 51.87 | 53.64 | 51.19 | 52.49 | 34,698 | -0.06(-0.11%) |
Mar 29, 2021 | 50.70 | 53.03 | 50.00 | 52.55 | 164,246 | +1.85(+3.65%) |
Mar 26, 2021 | 49.41 | 51.26 | 49.41 | 50.70 | 59,601 | +1.29(+2.61%) |
Mar 25, 2021 | 49.01 | 49.92 | 47.61 | 49.41 | 75,455 | -0.29(-0.58%) |
Mar 24, 2021 | 52.50 | 52.94 | 49.45 | 49.70 | 66,252 | -2.81(-5.35%) |
Mar 23, 2021 | 51.60 | 53.75 | 51.50 | 52.51 | 39,666 | +0.27(+0.52%) |
Mar 22, 2021 | 51.96 | 53.21 | 51.64 | 52.24 | 40,027 | +1.43(+2.81%) |
Mar 19, 2021 | 51.40 | 52.51 | 50.81 | 50.81 | 133,957 | -0.44(-0.86%) |
Mar 18, 2021 | 53.19 | 54.25 | 51.00 | 51.25 | 76,917 | -1.98(-3.72%) |
Mar 17, 2021 | 53.30 | 53.76 | 52.20 | 53.23 | 116,648 | -1.10(-2.02%) |
Mar 16, 2021 | 55.00 | 55.00 | 52.08 | 54.33 | 116,051 | -0.26(-0.48%) |
Mar 15, 2021 | 58.73 | 58.73 | 53.88 | 54.59 | 159,410 | -3.08(-5.34%) |
Mar 12, 2021 | 54.01 | 57.95 | 54.01 | 57.67 | 166,471 | -0.26(-0.45%) |
Mar 11, 2021 | 54.00 | 58.50 | 53.95 | 57.93 | 169,624 | +4.91(+9.26%) |
Mar 10, 2021 | 54.50 | 55.32 | 52.68 | 53.02 | 109,728 | +0.49(+0.93%) |
Mar 09, 2021 | 50.93 | 54.06 | 50.93 | 52.53 | 53,628 | +2.77(+5.57%) |
Mar 08, 2021 | 50.61 | 52.04 | 49.30 | 49.76 | 130,634 | -1.91(-3.70%) |
Mar 05, 2021 | 51.50 | 52.18 | 47.22 | 51.67 | 260,638 | -0.33(-0.63%) |
Mar 04, 2021 | 53.34 | 54.00 | 49.25 | 52.00 | 147,310 | -1.85(-3.44%) |
Mar 03, 2021 | 58.36 | 58.36 | 53.18 | 53.85 | 135,584 | -4.14(-7.14%) |
Mar 02, 2021 | 60.07 | 60.26 | 57.67 | 57.99 | 97,258 | -1.50(-2.52%) |
Mar 01, 2021 | 56.15 | 59.82 | 55.35 | 59.49 | 84,066 | +3.85(+6.92%) |
Feb 26, 2021 | 54.79 | 55.84 | 52.91 | 55.64 | 149,708 | +0.61(+1.11%) |
Feb 25, 2021 | 58.71 | 59.50 | 54.11 | 55.03 | 203,086 | -3.61(-6.16%) |
Feb 24, 2021 | 59.33 | 60.00 | 58.42 | 58.64 | 62,221 | -0.35(-0.59%) |
Feb 23, 2021 | 62.00 | 62.00 | 56.53 | 58.99 | 195,038 | -3.88(-6.17%) |
Feb 22, 2021 | 66.10 | 67.56 | 62.76 | 62.87 | 82,364 | -3.76(-5.64%) |
Feb 19, 2021 | 65.00 | 67.13 | 65.00 | 66.63 | 72,259 | +1.28(+1.96%) |
Feb 18, 2021 | 66.13 | 66.73 | 65.14 | 65.35 | 72,591 | -0.88(-1.33%) |
Feb 17, 2021 | 68.60 | 68.87 | 65.87 | 66.23 | 86,736 | -3.05(-4.40%) |
Feb 16, 2021 | 71.50 | 72.00 | 68.48 | 69.28 | 44,091 | -1.07(-1.52%) |
Feb 12, 2021 | 70.35 | 70.35 | 70.35 | 0 | +2.33(+3.43%) | |
Feb 11, 2021 | 68.66 | 69.69 | 67.96 | 68.02 | 48,291 | -0.67(-0.98%) |
Feb 10, 2021 | 71.99 | 71.99 | 67.93 | 68.69 | 78,627 | -1.75(-2.48%) |
Feb 09, 2021 | 70.00 | 71.55 | 69.44 | 70.44 | 50,431 | +0.06(+0.09%) |
Feb 08, 2021 | 72.00 | 72.72 | 68.98 | 70.38 | 63,600 | -0.81(-1.14%) |
Feb 05, 2021 | 70.00 | 71.79 | 69.08 | 71.19 | 130,706 | +1.77(+2.55%) |
Feb 04, 2021 | 67.93 | 69.93 | 66.92 | 69.42 | 103,201 | +2.31(+3.44%) |
Feb 03, 2021 | 67.99 | 67.99 | 65.85 | 67.11 | 59,106 | +0.16(+0.24%) |
Feb 02, 2021 | 68.27 | 69.11 | 66.23 | 66.95 | 59,589 | -1.15(-1.69%) |