Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 50.00 | 51.24 | 48.48 | 49.00 | 5,116,800 | -2.86(-5.51%) |
Apr 29, 2021 | 53.81 | 54.32 | 50.21 | 51.86 | 4,819,442 | -1.64(-3.07%) |
Apr 28, 2021 | 54.47 | 54.80 | 52.01 | 53.50 | 5,370,598 | -2.61(-4.65%) |
Apr 27, 2021 | 57.01 | 57.85 | 55.81 | 56.11 | 4,539,275 | -0.74(-1.30%) |
Apr 26, 2021 | 56.20 | 57.03 | 54.75 | 56.85 | 4,261,913 | +1.16(+2.08%) |
Apr 23, 2021 | 53.44 | 56.22 | 52.81 | 55.69 | 5,737,700 | +2.59(+4.88%) |
Apr 22, 2021 | 53.99 | 55.05 | 52.13 | 53.10 | 7,385,305 | +0.88(+1.69%) |
Apr 21, 2021 | 47.00 | 52.50 | 46.10 | 52.22 | 6,138,368 | +3.99(+8.27%) |
Apr 20, 2021 | 48.60 | 50.50 | 47.01 | 48.23 | 5,023,080 | -0.31(-0.64%) |
Apr 19, 2021 | 51.38 | 52.55 | 47.62 | 48.54 | 6,286,096 | -3.62(-6.94%) |
Apr 16, 2021 | 49.02 | 53.00 | 48.20 | 52.16 | 10,346,300 | +4.96(+10.51%) |
Apr 15, 2021 | 50.60 | 50.75 | 46.20 | 47.20 | 8,630,029 | -2.48(-4.99%) |
Apr 14, 2021 | 51.79 | 52.67 | 49.24 | 49.68 | 3,712,095 | -1.57(-3.06%) |
Apr 13, 2021 | 50.90 | 51.34 | 49.44 | 51.25 | 4,421,230 | +0.44(+0.87%) |
Apr 12, 2021 | 51.05 | 51.18 | 49.64 | 50.81 | 4,294,023 | -0.79(-1.53%) |
Apr 09, 2021 | 52.97 | 53.33 | 51.32 | 51.60 | 3,939,500 | -2.02(-3.77%) |
Apr 08, 2021 | 54.45 | 55.24 | 53.25 | 53.62 | 4,161,078 | -0.59(-1.09%) |
Apr 07, 2021 | 57.62 | 58.12 | 53.70 | 54.21 | 4,770,983 | -2.01(-3.58%) |
Apr 06, 2021 | 56.01 | 58.47 | 55.32 | 56.22 | 5,119,822 | +1.06(+1.92%) |
Apr 05, 2021 | 59.98 | 60.19 | 54.71 | 55.16 | 5,230,783 | -3.97(-6.71%) |
Apr 01, 2021 | 62.50 | 64.62 | 58.51 | 59.13 | 5,376,600 | -1.35(-2.23%) |
Mar 31, 2021 | 60.00 | 62.29 | 58.62 | 60.48 | 6,747,820 | +2.56(+4.42%) |
Mar 30, 2021 | 51.93 | 58.10 | 51.91 | 57.92 | 5,076,833 | +6.01(+11.58%) |
Mar 29, 2021 | 55.82 | 56.43 | 51.00 | 51.91 | 6,671,170 | -5.18(-9.07%) |
Mar 26, 2021 | 53.20 | 57.20 | 53.01 | 57.09 | 4,932,600 | +4.09(+7.72%) |
Mar 25, 2021 | 52.85 | 54.40 | 50.16 | 53.00 | 6,961,062 | -2.25(-4.07%) |
Mar 24, 2021 | 57.76 | 59.62 | 55.25 | 55.25 | 5,716,875 | -0.90(-1.60%) |
Mar 23, 2021 | 59.97 | 61.47 | 55.37 | 56.15 | 7,723,883 | -1.23(-2.14%) |
Mar 22, 2021 | 57.00 | 58.46 | 55.88 | 57.38 | 4,132,434 | +1.80(+3.24%) |
Mar 19, 2021 | 51.51 | 56.00 | 50.35 | 55.58 | 9,308,800 | +4.11(+7.99%) |
Mar 18, 2021 | 55.38 | 56.10 | 51.32 | 51.47 | 4,510,345 | -5.54(-9.72%) |
Mar 17, 2021 | 54.95 | 58.17 | 53.30 | 57.01 | 4,758,845 | +0.24(+0.42%) |
Mar 16, 2021 | 57.55 | 60.13 | 56.03 | 56.77 | 6,515,845 | -5.35(-8.61%) |
Mar 15, 2021 | 61.81 | 63.97 | 61.13 | 62.12 | 3,865,722 | -0.17(-0.27%) |
Mar 12, 2021 | 59.50 | 63.18 | 58.29 | 62.29 | 5,103,500 | -1.17(-1.84%) |
Mar 11, 2021 | 58.02 | 63.52 | 58.01 | 63.46 | 6,518,228 | +7.86(+14.14%) |
Mar 10, 2021 | 61.38 | 62.56 | 54.30 | 55.60 | 8,930,888 | +1.92(+3.58%) |
Mar 09, 2021 | 51.32 | 53.96 | 50.16 | 53.68 | 7,411,675 | +6.13(+12.89%) |
Mar 08, 2021 | 51.74 | 53.87 | 47.42 | 47.55 | 5,524,066 | -4.92(-9.38%) |
Mar 05, 2021 | 54.48 | 54.48 | 46.88 | 52.47 | 8,662,800 | -0.95(-1.78%) |
Mar 04, 2021 | 55.94 | 58.00 | 51.68 | 53.42 | 7,345,839 | -3.20(-5.65%) |
Mar 03, 2021 | 64.00 | 64.16 | 55.65 | 56.62 | 6,042,066 | -7.72(-12.00%) |
Mar 02, 2021 | 67.31 | 68.88 | 64.23 | 64.34 | 3,576,413 | -2.81(-4.18%) |
Mar 01, 2021 | 65.22 | 67.78 | 64.59 | 67.15 | 5,886,415 | +4.57(+7.30%) |
Feb 26, 2021 | 60.24 | 67.99 | 59.47 | 62.58 | 8,007,000 | +4.60(+7.93%) |
Feb 25, 2021 | 63.42 | 64.20 | 57.77 | 57.98 | 5,254,172 | -4.58(-7.32%) |
Feb 24, 2021 | 61.34 | 63.67 | 59.10 | 62.56 | 4,999,438 | +2.23(+3.70%) |
Feb 23, 2021 | 59.83 | 64.42 | 56.35 | 60.33 | 9,888,176 | -3.06(-4.83%) |
Feb 22, 2021 | 66.90 | 68.00 | 63.11 | 63.39 | 6,007,272 | -5.11(-7.46%) |
Feb 19, 2021 | 69.36 | 72.18 | 68.01 | 68.50 | 6,922,400 | +1.41(+2.10%) |
Feb 18, 2021 | 71.85 | 73.12 | 66.55 | 67.09 | 8,332,942 | -7.11(-9.58%) |
Feb 17, 2021 | 76.50 | 77.23 | 71.28 | 74.20 | 5,876,465 | -3.02(-3.91%) |
Feb 16, 2021 | 84.27 | 84.81 | 76.76 | 77.22 | 5,512,699 | -6.46(-7.72%) |
Feb 12, 2021 | 81.50 | 83.85 | 80.67 | 83.68 | 3,005,200 | +1.48(+1.80%) |
Feb 11, 2021 | 79.25 | 82.54 | 77.87 | 82.20 | 4,960,952 | +4.12(+5.28%) |
Feb 10, 2021 | 77.80 | 79.74 | 75.30 | 78.08 | 4,401,461 | +0.51(+0.66%) |
Feb 09, 2021 | 75.32 | 78.09 | 74.91 | 77.57 | 3,030,951 | +2.17(+2.88%) |
Feb 08, 2021 | 75.91 | 78.53 | 74.41 | 75.40 | 5,063,208 | +0.32(+0.43%) |
Feb 05, 2021 | 74.40 | 76.75 | 71.83 | 75.08 | 4,231,600 | +1.18(+1.60%) |
Feb 04, 2021 | 75.33 | 78.67 | 73.27 | 73.90 | 6,357,386 | -0.22(-0.30%) |
Feb 03, 2021 | 72.50 | 75.84 | 70.76 | 74.12 | 6,460,688 | +2.90(+4.07%) |
Feb 02, 2021 | 71.63 | 73.25 | 70.22 | 71.22 | 4,585,406 | +1.34(+1.92%) |