Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 35.25 | 36.50 | 33.67 | 34.20 | 27,306 | -1.65(-4.60%) |
Apr 29, 2021 | 36.45 | 37.35 | 34.80 | 35.85 | 32,669 | +0.30(+0.84%) |
Apr 28, 2021 | 35.25 | 36.00 | 34.80 | 35.55 | 18,855 | +0.15(+0.42%) |
Apr 27, 2021 | 35.10 | 36.75 | 33.45 | 35.40 | 22,331 | +0.30(+0.85%) |
Apr 26, 2021 | 36.30 | 36.90 | 34.20 | 35.10 | 44,218 | -1.20(-3.31%) |
Apr 23, 2021 | 36.60 | 36.75 | 34.50 | 36.30 | 49,646 | +2.70(+8.04%) |
Apr 22, 2021 | 35.40 | 36.45 | 31.35 | 33.60 | 47,416 | -1.35(-3.86%) |
Apr 21, 2021 | 30.00 | 35.85 | 29.25 | 34.95 | 49,366 | +4.95(+16.50%) |
Apr 20, 2021 | 30.90 | 30.90 | 28.80 | 30.00 | 11,285 | -0.75(-2.44%) |
Apr 19, 2021 | 31.50 | 31.80 | 29.70 | 30.75 | 14,074 | -0.45(-1.44%) |
Apr 16, 2021 | 30.90 | 31.50 | 29.40 | 31.20 | 28,573 | +0.30(+0.97%) |
Apr 15, 2021 | 32.10 | 32.70 | 30.90 | 30.90 | 18,287 | -1.95(-5.94%) |
Apr 14, 2021 | 32.25 | 34.05 | 31.95 | 32.85 | 16,990 | +0.45(+1.39%) |
Apr 13, 2021 | 32.25 | 33.00 | 30.60 | 32.40 | 16,095 | +0.45(+1.41%) |
Apr 12, 2021 | 31.80 | 32.33 | 30.30 | 31.95 | 30,198 | -0.75(-2.29%) |
Apr 09, 2021 | 33.90 | 33.90 | 31.95 | 32.70 | 33,253 | -1.80(-5.22%) |
Apr 08, 2021 | 34.20 | 34.65 | 33.15 | 34.50 | 18,483 | +0.75(+2.22%) |
Apr 07, 2021 | 34.50 | 35.25 | 33.30 | 33.75 | 18,384 | -0.75(-2.17%) |
Apr 06, 2021 | 35.55 | 36.60 | 34.20 | 34.50 | 25,787 | -0.75(-2.13%) |
Apr 05, 2021 | 37.80 | 37.80 | 34.95 | 35.25 | 20,403 | -1.65(-4.47%) |
Apr 01, 2021 | 36.15 | 37.35 | 34.65 | 36.90 | 23,613 | +0.90(+2.50%) |
Mar 31, 2021 | 35.40 | 36.75 | 34.50 | 36.00 | 15,573 | +0.30(+0.84%) |
Mar 30, 2021 | 34.50 | 36.00 | 33.45 | 35.70 | 15,217 | +1.50(+4.39%) |
Mar 29, 2021 | 35.10 | 35.70 | 33.60 | 34.20 | 18,955 | -1.80(-5.00%) |
Mar 26, 2021 | 36.90 | 37.95 | 35.55 | 36.00 | 31,893 | -0.60(-1.64%) |
Mar 25, 2021 | 37.80 | 38.25 | 34.80 | 36.60 | 38,133 | -1.95(-5.06%) |
Mar 24, 2021 | 40.50 | 41.70 | 38.40 | 38.55 | 73,205 | -3.30(-7.89%) |
Mar 23, 2021 | 48.00 | 50.85 | 36.75 | 41.85 | 990,316 | +0.75(+1.82%) |
Mar 22, 2021 | 41.10 | 41.70 | 39.90 | 41.10 | 6,853 | +1.35(+3.40%) |
Mar 19, 2021 | 40.95 | 42.60 | 39.60 | 39.75 | 14,180 | -1.05(-2.57%) |
Mar 18, 2021 | 42.45 | 43.05 | 40.65 | 40.80 | 7,574 | -1.95(-4.56%) |
Mar 17, 2021 | 41.55 | 43.50 | 40.53 | 42.75 | 12,766 | +1.50(+3.64%) |
Mar 16, 2021 | 44.85 | 45.00 | 40.80 | 41.25 | 11,325 | -2.70(-6.14%) |
Mar 15, 2021 | 44.40 | 45.60 | 43.50 | 43.95 | 9,535 | -0.60(-1.35%) |
Mar 12, 2021 | 43.50 | 44.55 | 42.75 | 44.55 | 6,500 | +0.15(+0.34%) |
Mar 11, 2021 | 42.45 | 45.00 | 41.55 | 44.40 | 12,491 | +2.40(+5.71%) |
Mar 10, 2021 | 43.50 | 44.70 | 40.95 | 42.00 | 12,241 | -0.60(-1.41%) |
Mar 09, 2021 | 39.15 | 43.35 | 39.15 | 42.60 | 13,621 | +4.50(+11.81%) |
Mar 08, 2021 | 40.20 | 41.40 | 37.95 | 38.10 | 20,253 | -3.90(-9.29%) |
Mar 05, 2021 | 36.15 | 42.30 | 33.90 | 42.00 | 75,433 | +8.55(+25.56%) |
Mar 04, 2021 | 36.15 | 37.65 | 31.80 | 33.45 | 31,876 | -2.55(-7.08%) |
Mar 03, 2021 | 39.30 | 40.50 | 36.00 | 36.00 | 22,436 | -4.65(-11.44%) |
Mar 02, 2021 | 39.75 | 41.70 | 39.00 | 40.65 | 18,192 | +1.50(+3.83%) |
Mar 01, 2021 | 43.20 | 43.80 | 38.55 | 39.15 | 52,022 | -3.60(-8.42%) |
Feb 26, 2021 | 45.15 | 45.45 | 41.40 | 42.75 | 31,773 | -2.25(-5.00%) |
Feb 25, 2021 | 45.15 | 50.25 | 44.10 | 45.00 | 55,995 | -1.20(-2.60%) |
Feb 24, 2021 | 48.90 | 49.65 | 45.15 | 46.20 | 48,044 | -0.30(-0.65%) |
Feb 23, 2021 | 51.00 | 51.45 | 42.00 | 46.50 | 80,994 | -9.75(-17.33%) |
Feb 22, 2021 | 55.35 | 57.60 | 52.50 | 56.25 | 130,020 | +2.10(+3.88%) |
Feb 19, 2021 | 51.75 | 56.10 | 51.00 | 54.15 | 47,840 | +3.30(+6.49%) |
Feb 18, 2021 | 51.30 | 51.75 | 48.75 | 50.85 | 29,353 | +1.05(+2.11%) |
Feb 17, 2021 | 53.25 | 53.85 | 49.65 | 49.80 | 49,647 | -2.70(-5.14%) |
Feb 16, 2021 | 56.25 | 56.85 | 51.15 | 52.50 | 61,541 | -2.10(-3.85%) |
Feb 12, 2021 | 54.90 | 57.15 | 51.30 | 54.60 | 91,120 | +3.60(+7.06%) |
Feb 11, 2021 | 56.40 | 61.50 | 48.30 | 51.00 | 368,162 | -5.25(-9.33%) |
Feb 10, 2021 | 48.00 | 81.30 | 40.65 | 56.25 | 1,064,263 | +9.30(+19.81%) |
Feb 09, 2021 | 46.50 | 47.40 | 44.85 | 46.95 | 30,008 | +1.35(+2.96%) |
Feb 08, 2021 | 43.05 | 47.10 | 42.75 | 45.60 | 62,017 | +4.35(+10.55%) |
Feb 05, 2021 | 39.15 | 41.70 | 38.70 | 41.25 | 21,680 | +2.10(+5.36%) |
Feb 04, 2021 | 40.35 | 40.35 | 38.25 | 39.15 | 19,267 | +0.90(+2.35%) |
Feb 03, 2021 | 37.95 | 39.75 | 37.80 | 38.25 | 14,679 | +1.20(+3.24%) |
Feb 02, 2021 | 38.25 | 38.85 | 36.75 | 37.05 | 14,168 | -0.45(-1.20%) |