Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.01 | 45.56 | 43.97 | 44.08 | 111,556 | -1.08(-2.40%) |
Apr 29, 2021 | 45.59 | 46.02 | 44.52 | 45.17 | 159,749 | +0.04(+0.09%) |
Apr 28, 2021 | 45.98 | 46.15 | 44.92 | 45.13 | 126,213 | -0.87(-1.89%) |
Apr 27, 2021 | 45.31 | 46.48 | 45.31 | 45.99 | 193,629 | +0.88(+1.95%) |
Apr 26, 2021 | 45.63 | 45.95 | 44.52 | 45.12 | 155,057 | -0.27(-0.60%) |
Apr 23, 2021 | 44.89 | 45.59 | 44.42 | 45.39 | 170,206 | +1.11(+2.51%) |
Apr 22, 2021 | 45.35 | 45.85 | 43.87 | 44.28 | 241,524 | +0.24(+0.55%) |
Apr 21, 2021 | 41.41 | 44.08 | 41.06 | 44.03 | 179,385 | +2.75(+6.66%) |
Apr 20, 2021 | 41.90 | 42.81 | 40.66 | 41.28 | 166,778 | -0.85(-2.01%) |
Apr 19, 2021 | 43.38 | 43.97 | 41.81 | 42.13 | 147,161 | -1.09(-2.53%) |
Apr 16, 2021 | 41.53 | 43.61 | 41.53 | 43.22 | 204,042 | +1.20(+2.85%) |
Apr 15, 2021 | 43.82 | 44.21 | 41.62 | 42.03 | 363,955 | -1.60(-3.67%) |
Apr 14, 2021 | 44.24 | 45.39 | 43.50 | 43.62 | 217,383 | -0.73(-1.65%) |
Apr 13, 2021 | 43.91 | 44.97 | 43.69 | 44.36 | 217,697 | +0.51(+1.16%) |
Apr 12, 2021 | 46.22 | 46.26 | 43.52 | 43.85 | 320,990 | -1.85(-4.05%) |
Apr 09, 2021 | 45.54 | 46.33 | 44.86 | 45.70 | 325,647 | +0.35(+0.77%) |
Apr 08, 2021 | 46.54 | 46.86 | 45.02 | 45.35 | 256,568 | -1.04(-2.25%) |
Apr 07, 2021 | 46.92 | 47.79 | 45.97 | 46.39 | 416,429 | +0.62(+1.36%) |
Apr 06, 2021 | 45.60 | 47.24 | 45.14 | 45.77 | 580,214 | +0.17(+0.36%) |
Apr 05, 2021 | 46.87 | 46.87 | 44.47 | 45.60 | 460,848 | -0.70(-1.52%) |
Apr 01, 2021 | 46.81 | 48.09 | 46.01 | 46.31 | 564,756 | +0.30(+0.66%) |
Mar 31, 2021 | 48.89 | 49.01 | 45.19 | 46.00 | 854,239 | -2.11(-4.38%) |
Mar 30, 2021 | 48.74 | 49.75 | 46.57 | 48.11 | 1,554,993 | +2.23(+4.87%) |
Mar 29, 2021 | 48.77 | 49.77 | 44.12 | 45.88 | 1,994,928 | -2.41(-4.99%) |
Mar 26, 2021 | 64.60 | 64.60 | 39.77 | 48.29 | 1,348,116 | -16.62(-25.60%) |
Mar 25, 2021 | 65.29 | 68.44 | 63.19 | 64.91 | 288,043 | -3.71(-5.40%) |
Mar 24, 2021 | 82.28 | 82.96 | 68.49 | 68.61 | 368,388 | -20.32(-22.84%) |
Mar 23, 2021 | 90.63 | 93.71 | 88.20 | 88.93 | 286,863 | -8.85(-9.05%) |
Mar 22, 2021 | 96.22 | 97.80 | 94.16 | 97.77 | 175,477 | +2.92(+3.07%) |
Mar 19, 2021 | 93.18 | 96.13 | 93.18 | 94.86 | 209,579 | +0.61(+0.65%) |
Mar 18, 2021 | 88.56 | 95.57 | 87.74 | 94.24 | 427,707 | +4.51(+5.02%) |
Mar 17, 2021 | 91.63 | 92.85 | 84.13 | 89.74 | 386,835 | -4.02(-4.29%) |
Mar 16, 2021 | 94.56 | 96.55 | 92.12 | 93.75 | 202,025 | -0.24(-0.26%) |
Mar 15, 2021 | 92.28 | 99.09 | 91.55 | 94.00 | 413,267 | +1.58(+1.71%) |
Mar 12, 2021 | 83.66 | 92.85 | 83.66 | 92.42 | 379,888 | +8.51(+10.15%) |
Mar 11, 2021 | 80.72 | 84.86 | 80.64 | 83.90 | 189,844 | +3.37(+4.19%) |
Mar 10, 2021 | 77.36 | 81.10 | 76.86 | 80.53 | 154,862 | +3.10(+4.01%) |
Mar 09, 2021 | 81.45 | 81.88 | 75.00 | 77.43 | 384,249 | -3.96(-4.86%) |
Mar 08, 2021 | 72.46 | 82.49 | 72.17 | 81.39 | 292,039 | +9.19(+12.73%) |
Mar 05, 2021 | 69.52 | 72.64 | 68.02 | 72.19 | 215,716 | +2.33(+3.34%) |
Mar 04, 2021 | 69.05 | 70.30 | 68.05 | 69.86 | 250,966 | +1.05(+1.53%) |
Mar 03, 2021 | 67.15 | 70.44 | 67.15 | 68.81 | 201,391 | +2.05(+3.07%) |
Mar 02, 2021 | 65.21 | 67.20 | 65.07 | 66.76 | 114,574 | +1.51(+2.31%) |
Mar 01, 2021 | 63.28 | 65.92 | 62.72 | 65.25 | 100,724 | +2.75(+4.40%) |
Feb 26, 2021 | 60.40 | 63.04 | 59.49 | 62.50 | 234,429 | +1.75(+2.88%) |
Feb 25, 2021 | 65.13 | 65.91 | 60.28 | 60.75 | 241,723 | -2.99(-4.68%) |
Feb 24, 2021 | 62.13 | 64.27 | 62.13 | 63.73 | 145,905 | +1.09(+1.74%) |
Feb 23, 2021 | 64.68 | 65.02 | 61.55 | 62.64 | 159,643 | -1.55(-2.41%) |
Feb 22, 2021 | 62.43 | 65.26 | 61.60 | 64.19 | 176,627 | +3.24(+5.31%) |
Feb 19, 2021 | 60.74 | 61.86 | 60.59 | 60.95 | 251,394 | +0.47(+0.77%) |
Feb 18, 2021 | 59.92 | 61.22 | 59.77 | 60.48 | 93,308 | +1.14(+1.92%) |
Feb 17, 2021 | 56.97 | 59.57 | 56.97 | 59.35 | 93,402 | +1.70(+2.95%) |
Feb 16, 2021 | 56.30 | 57.89 | 55.84 | 57.64 | 111,847 | +0.98(+1.73%) |
Feb 12, 2021 | 55.45 | 57.23 | 55.45 | 56.66 | 70,945 | +0.99(+1.78%) |
Feb 11, 2021 | 54.92 | 56.18 | 54.80 | 55.67 | 77,171 | +0.61(+1.11%) |
Feb 10, 2021 | 53.49 | 55.61 | 53.11 | 55.06 | 77,558 | +1.54(+2.87%) |
Feb 09, 2021 | 52.86 | 53.93 | 51.24 | 53.52 | 74,572 | +0.45(+0.84%) |
Feb 08, 2021 | 51.73 | 53.76 | 51.45 | 53.07 | 76,179 | +0.50(+0.94%) |
Feb 05, 2021 | 50.51 | 53.35 | 49.57 | 52.58 | 78,451 | +1.91(+3.76%) |
Feb 04, 2021 | 49.13 | 50.68 | 48.24 | 50.67 | 132,880 | -0.03(-0.06%) |
Feb 03, 2021 | 48.57 | 50.94 | 47.93 | 50.70 | 58,783 | +1.78(+3.64%) |
Feb 02, 2021 | 49.72 | 50.68 | 48.48 | 48.92 | 95,478 | -2.02(-3.97%) |