Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 47.41 | 50.40 | 47.41 | 48.26 | 26,331 | -0.19(-0.38%) |
Apr 29, 2021 | 50.82 | 50.98 | 47.40 | 48.45 | 43,381 | -1.35(-2.71%) |
Apr 28, 2021 | 48.60 | 51.60 | 48.00 | 49.80 | 34,411 | +1.20(+2.47%) |
Apr 27, 2021 | 50.40 | 51.00 | 48.00 | 48.60 | 45,993 | -1.80(-3.57%) |
Apr 26, 2021 | 51.00 | 52.80 | 48.00 | 50.40 | 127,796 | +0.38(+0.76%) |
Apr 23, 2021 | 44.65 | 55.80 | 43.36 | 50.02 | 386,888 | +6.22(+14.21%) |
Apr 22, 2021 | 43.20 | 44.91 | 41.40 | 43.80 | 46,286 | +1.80(+4.29%) |
Apr 21, 2021 | 39.60 | 43.20 | 38.40 | 42.00 | 35,519 | +2.53(+6.42%) |
Apr 20, 2021 | 41.40 | 42.00 | 39.01 | 39.47 | 25,369 | -2.27(-5.43%) |
Apr 19, 2021 | 42.60 | 43.50 | 39.90 | 41.74 | 34,158 | -0.90(-2.11%) |
Apr 16, 2021 | 40.20 | 43.61 | 37.81 | 42.64 | 70,595 | +0.85(+2.02%) |
Apr 15, 2021 | 45.60 | 46.20 | 40.87 | 41.79 | 51,959 | -3.21(-7.13%) |
Apr 14, 2021 | 44.40 | 47.40 | 44.40 | 45.00 | 35,560 | -0.83(-1.82%) |
Apr 13, 2021 | 47.08 | 47.28 | 44.71 | 45.83 | 44,762 | -0.97(-2.06%) |
Apr 12, 2021 | 50.40 | 51.00 | 46.20 | 46.80 | 53,200 | -4.94(-9.54%) |
Apr 09, 2021 | 52.20 | 52.80 | 50.70 | 51.74 | 25,230 | -1.52(-2.86%) |
Apr 08, 2021 | 51.87 | 53.82 | 50.52 | 53.26 | 39,263 | +1.66(+3.22%) |
Apr 07, 2021 | 51.60 | 52.20 | 50.40 | 51.60 | 31,552 | -0.41(-0.78%) |
Apr 06, 2021 | 51.00 | 53.97 | 51.00 | 52.01 | 34,269 | +0.41(+0.79%) |
Apr 05, 2021 | 54.00 | 54.00 | 51.00 | 51.60 | 29,068 | -1.39(-2.63%) |
Apr 01, 2021 | 54.00 | 54.36 | 51.60 | 52.99 | 51,293 | -1.61(-2.95%) |
Mar 31, 2021 | 52.20 | 55.20 | 52.20 | 54.60 | 29,676 | +2.05(+3.91%) |
Mar 30, 2021 | 50.99 | 53.10 | 50.42 | 52.55 | 30,781 | +0.88(+1.71%) |
Mar 29, 2021 | 54.54 | 55.08 | 50.21 | 51.67 | 42,595 | -2.44(-4.50%) |
Mar 26, 2021 | 57.00 | 57.00 | 53.40 | 54.10 | 46,730 | -2.30(-4.07%) |
Mar 25, 2021 | 52.80 | 58.20 | 52.80 | 56.40 | 113,840 | +7.80(+16.05%) |
Mar 24, 2021 | 54.43 | 55.20 | 48.60 | 48.60 | 82,256 | -7.20(-12.90%) |
Mar 23, 2021 | 58.80 | 59.40 | 54.00 | 55.80 | 85,109 | -4.20(-7.00%) |
Mar 22, 2021 | 58.80 | 60.00 | 57.00 | 60.00 | 66,952 | +1.85(+3.19%) |
Mar 19, 2021 | 60.00 | 61.20 | 58.15 | 58.15 | 72,691 | -1.85(-3.09%) |
Mar 18, 2021 | 59.40 | 61.80 | 58.20 | 60.00 | 104,959 | -3.00(-4.76%) |
Mar 17, 2021 | 59.40 | 63.00 | 57.00 | 63.00 | 103,571 | +2.40(+3.96%) |
Mar 16, 2021 | 61.80 | 62.40 | 60.00 | 60.60 | 100,051 | -1.80(-2.88%) |
Mar 15, 2021 | 62.40 | 63.00 | 61.20 | 62.40 | 105,773 | -0.60(-0.95%) |
Mar 12, 2021 | 61.20 | 63.00 | 60.00 | 63.00 | 117,023 | -1.80(-2.78%) |
Mar 11, 2021 | 63.00 | 65.40 | 61.20 | 64.80 | 204,911 | +1.20(+1.89%) |
Mar 10, 2021 | 69.60 | 69.60 | 58.80 | 63.60 | 419,119 | -11.40(-15.20%) |
Mar 09, 2021 | 82.20 | 83.40 | 66.00 | 75.00 | 2,328,354 | +24.31(+47.96%) |
Mar 08, 2021 | 53.10 | 54.00 | 49.20 | 50.69 | 67,844 | +1.49(+3.02%) |
Mar 05, 2021 | 47.40 | 49.50 | 40.01 | 49.20 | 133,921 | +1.20(+2.50%) |
Mar 04, 2021 | 52.80 | 54.60 | 46.20 | 48.00 | 144,442 | -7.20(-13.04%) |
Mar 03, 2021 | 60.00 | 61.80 | 54.60 | 55.20 | 136,617 | -7.20(-11.54%) |
Mar 02, 2021 | 62.40 | 63.60 | 60.60 | 62.40 | 75,537 | +1.20(+1.96%) |
Mar 01, 2021 | 63.00 | 64.20 | 60.60 | 61.20 | 70,310 | +0.00(+0.00%) |
Feb 26, 2021 | 61.80 | 64.80 | 58.81 | 61.20 | 97,175 | -1.80(-2.86%) |
Feb 25, 2021 | 67.20 | 68.40 | 61.80 | 63.00 | 119,441 | -6.60(-9.48%) |
Feb 24, 2021 | 69.00 | 73.80 | 69.00 | 69.60 | 72,556 | +1.20(+1.75%) |
Feb 23, 2021 | 65.40 | 71.40 | 57.00 | 68.40 | 164,189 | -6.60(-8.80%) |
Feb 22, 2021 | 83.40 | 84.00 | 74.40 | 75.00 | 140,661 | -3.00(-3.85%) |
Feb 19, 2021 | 76.20 | 80.40 | 73.20 | 78.00 | 139,346 | +6.00(+8.33%) |
Feb 18, 2021 | 75.00 | 75.60 | 67.80 | 72.00 | 123,197 | -5.40(-6.98%) |
Feb 17, 2021 | 77.40 | 79.20 | 69.00 | 77.40 | 167,706 | -6.00(-7.19%) |
Feb 16, 2021 | 89.40 | 89.40 | 79.20 | 83.40 | 209,182 | -0.60(-0.71%) |
Feb 12, 2021 | 80.40 | 90.00 | 76.80 | 84.00 | 224,003 | +1.20(+1.45%) |
Feb 11, 2021 | 88.20 | 88.20 | 81.00 | 82.80 | 215,008 | -5.40(-6.12%) |
Feb 10, 2021 | 96.00 | 97.20 | 75.00 | 88.20 | 462,209 | -3.00(-3.29%) |
Feb 09, 2021 | 106.20 | 108.00 | 87.00 | 91.20 | 1,070,852 | +13.20(+16.92%) |
Feb 08, 2021 | 68.40 | 85.80 | 66.00 | 78.00 | 1,427,123 | +15.00(+23.81%) |
Feb 05, 2021 | 61.20 | 66.00 | 59.08 | 63.00 | 317,280 | +2.40(+3.96%) |
Feb 04, 2021 | 60.60 | 61.20 | 58.20 | 60.60 | 155,242 | +0.00(+0.00%) |
Feb 03, 2021 | 61.20 | 61.80 | 58.80 | 60.60 | 134,115 | +2.05(+3.49%) |
Feb 02, 2021 | 63.60 | 65.40 | 57.24 | 58.55 | 401,377 | +2.33(+4.15%) |