Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 64.20 | 64.40 | 60.40 | 61.00 | 164,075 | -3.20(-4.98%) |
Apr 29, 2021 | 65.60 | 66.00 | 62.80 | 64.20 | 114,865 | -1.40(-2.13%) |
Apr 28, 2021 | 65.00 | 66.00 | 62.50 | 65.60 | 108,446 | +0.40(+0.61%) |
Apr 27, 2021 | 65.20 | 69.40 | 63.20 | 65.20 | 185,479 | +1.00(+1.56%) |
Apr 26, 2021 | 63.80 | 67.80 | 63.60 | 64.20 | 196,222 | +1.20(+1.90%) |
Apr 23, 2021 | 63.40 | 64.00 | 61.72 | 63.00 | 81,195 | +0.00(+0.00%) |
Apr 22, 2021 | 64.20 | 66.80 | 61.80 | 63.00 | 155,664 | +0.00(+0.00%) |
Apr 21, 2021 | 57.80 | 64.60 | 57.80 | 63.00 | 168,076 | +4.60(+7.88%) |
Apr 20, 2021 | 62.60 | 63.00 | 57.00 | 58.40 | 235,258 | -5.80(-9.03%) |
Apr 19, 2021 | 63.40 | 65.60 | 62.20 | 64.20 | 133,818 | +0.80(+1.26%) |
Apr 16, 2021 | 66.20 | 66.60 | 63.20 | 63.40 | 181,345 | -3.60(-5.37%) |
Apr 15, 2021 | 69.40 | 70.00 | 64.40 | 67.00 | 216,632 | -2.80(-4.01%) |
Apr 14, 2021 | 66.80 | 74.40 | 66.60 | 69.80 | 298,946 | +3.20(+4.80%) |
Apr 13, 2021 | 70.00 | 71.20 | 65.80 | 66.60 | 239,799 | -4.40(-6.20%) |
Apr 12, 2021 | 76.20 | 76.20 | 70.00 | 71.00 | 244,060 | -4.80(-6.33%) |
Apr 09, 2021 | 79.40 | 80.60 | 75.80 | 75.80 | 143,600 | -2.60(-3.32%) |
Apr 08, 2021 | 79.00 | 80.60 | 77.60 | 78.40 | 137,935 | +0.00(+0.00%) |
Apr 07, 2021 | 85.00 | 85.60 | 78.40 | 78.40 | 257,786 | -8.40(-9.68%) |
Apr 06, 2021 | 81.80 | 91.20 | 81.40 | 86.80 | 305,041 | +3.40(+4.08%) |
Apr 05, 2021 | 79.40 | 84.00 | 77.20 | 83.40 | 238,785 | +4.00(+5.04%) |
Apr 01, 2021 | 80.80 | 81.20 | 77.60 | 79.40 | 184,210 | -1.00(-1.24%) |
Mar 31, 2021 | 83.00 | 84.80 | 80.00 | 80.40 | 269,720 | -1.60(-1.95%) |
Mar 30, 2021 | 79.60 | 84.20 | 75.50 | 82.00 | 342,710 | +2.20(+2.76%) |
Mar 29, 2021 | 84.20 | 85.00 | 78.20 | 79.80 | 215,315 | -5.00(-5.90%) |
Mar 26, 2021 | 92.00 | 94.80 | 80.60 | 84.80 | 395,295 | -7.20(-7.83%) |
Mar 25, 2021 | 79.00 | 95.00 | 76.40 | 92.00 | 870,392 | +10.60(+13.02%) |
Mar 24, 2021 | 83.20 | 91.60 | 81.20 | 81.40 | 403,550 | -1.80(-2.16%) |
Mar 23, 2021 | 93.20 | 93.80 | 83.20 | 83.20 | 356,023 | -9.60(-10.34%) |
Mar 22, 2021 | 108.80 | 109.80 | 91.20 | 92.80 | 638,220 | -13.80(-12.95%) |
Mar 19, 2021 | 103.80 | 117.00 | 100.80 | 106.60 | 1,079,125 | +5.60(+5.54%) |
Mar 18, 2021 | 96.00 | 126.80 | 95.40 | 101.00 | 2,294,605 | +4.80(+4.99%) |
Mar 17, 2021 | 90.00 | 100.00 | 89.20 | 96.20 | 377,072 | +4.60(+5.02%) |
Mar 16, 2021 | 94.00 | 97.80 | 88.20 | 91.60 | 650,805 | -10.40(-10.20%) |
Mar 15, 2021 | 88.80 | 105.40 | 87.00 | 102.00 | 1,236,330 | +13.20(+14.86%) |
Mar 12, 2021 | 76.80 | 92.00 | 75.80 | 88.80 | 1,244,180 | +12.80(+16.84%) |
Mar 11, 2021 | 76.00 | 81.80 | 74.40 | 76.00 | 815,096 | -9.00(-10.59%) |
Mar 10, 2021 | 81.20 | 108.80 | 76.00 | 85.00 | 5,436,137 | +17.40(+25.74%) |
Mar 09, 2021 | 74.20 | 78.40 | 64.80 | 67.60 | 1,513,202 | -13.00(-16.13%) |
Mar 08, 2021 | 50.40 | 87.00 | 49.20 | 80.60 | 5,524,057 | +31.40(+63.82%) |
Mar 05, 2021 | 49.60 | 50.20 | 46.04 | 49.20 | 294,505 | -1.00(-1.99%) |
Mar 04, 2021 | 49.00 | 51.40 | 46.20 | 50.20 | 312,486 | -0.80(-1.57%) |
Mar 03, 2021 | 53.40 | 54.60 | 47.60 | 51.00 | 338,400 | -2.00(-3.77%) |
Mar 02, 2021 | 56.00 | 58.00 | 52.40 | 53.00 | 404,576 | -3.40(-6.03%) |
Mar 01, 2021 | 56.40 | 59.60 | 53.60 | 56.40 | 602,200 | +2.60(+4.83%) |
Feb 26, 2021 | 58.80 | 63.30 | 52.20 | 53.80 | 663,425 | -6.00(-10.03%) |
Feb 25, 2021 | 73.40 | 79.40 | 58.20 | 59.80 | 3,239,988 | -5.20(-8.00%) |
Feb 24, 2021 | 46.40 | 69.00 | 46.40 | 65.00 | 1,691,317 | +18.80(+40.69%) |
Feb 23, 2021 | 48.00 | 50.40 | 43.40 | 46.20 | 442,886 | -3.20(-6.48%) |
Feb 22, 2021 | 48.40 | 52.00 | 47.00 | 49.40 | 682,635 | +2.00(+4.22%) |
Feb 19, 2021 | 50.00 | 51.80 | 47.00 | 47.40 | 317,525 | -2.00(-4.05%) |
Feb 18, 2021 | 48.40 | 56.40 | 46.00 | 49.40 | 832,522 | +0.80(+1.65%) |
Feb 17, 2021 | 52.40 | 52.40 | 48.00 | 48.60 | 216,750 | -3.80(-7.25%) |
Feb 16, 2021 | 56.40 | 56.60 | 52.40 | 52.40 | 267,996 | -3.60(-6.43%) |
Feb 12, 2021 | 55.20 | 57.80 | 54.20 | 56.00 | 246,840 | -0.40(-0.71%) |
Feb 11, 2021 | 59.40 | 61.00 | 53.60 | 56.40 | 327,008 | -2.80(-4.73%) |
Feb 10, 2021 | 56.60 | 66.80 | 55.40 | 59.20 | 950,940 | +2.20(+3.86%) |
Feb 09, 2021 | 59.40 | 59.40 | 54.60 | 57.00 | 466,901 | -3.20(-5.32%) |
Feb 08, 2021 | 62.00 | 62.20 | 58.00 | 60.20 | 547,850 | -2.60(-4.14%) |
Feb 05, 2021 | 65.40 | 69.60 | 61.40 | 62.80 | 599,140 | -2.80(-4.27%) |
Feb 04, 2021 | 70.60 | 70.80 | 63.00 | 65.60 | 597,552 | -5.60(-7.87%) |
Feb 03, 2021 | 76.80 | 76.80 | 67.60 | 71.20 | 838,296 | +3.60(+5.33%) |
Feb 02, 2021 | 79.80 | 81.20 | 57.40 | 67.60 | 1,763,788 | -32.40(-32.40%) |