Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 64.12 | 65.41 | 62.70 | 63.46 | 162,442 | -2.27(-3.46%) |
Apr 29, 2021 | 65.49 | 67.14 | 63.61 | 65.73 | 150,991 | +1.74(+2.72%) |
Apr 28, 2021 | 61.81 | 64.43 | 61.81 | 63.99 | 148,236 | +2.02(+3.27%) |
Apr 27, 2021 | 60.92 | 62.17 | 60.40 | 61.97 | 62,497 | +1.29(+2.13%) |
Apr 26, 2021 | 59.35 | 61.61 | 59.35 | 60.68 | 201,827 | +1.86(+3.16%) |
Apr 23, 2021 | 55.81 | 59.35 | 55.81 | 58.82 | 111,603 | +3.24(+5.83%) |
Apr 22, 2021 | 57.50 | 58.26 | 55.31 | 55.58 | 91,254 | -1.96(-3.41%) |
Apr 21, 2021 | 52.83 | 57.55 | 51.79 | 57.55 | 179,163 | +3.78(+7.03%) |
Apr 20, 2021 | 57.24 | 57.24 | 52.07 | 53.77 | 278,023 | -4.80(-8.19%) |
Apr 19, 2021 | 59.25 | 60.23 | 57.58 | 58.56 | 56,330 | -1.19(-2.00%) |
Apr 16, 2021 | 59.75 | 61.63 | 59.24 | 59.76 | 58,536 | +0.24(+0.40%) |
Apr 15, 2021 | 60.87 | 60.87 | 58.36 | 59.52 | 59,126 | -0.92(-1.52%) |
Apr 14, 2021 | 57.71 | 62.06 | 57.71 | 60.44 | 112,399 | +2.50(+4.31%) |
Apr 13, 2021 | 58.89 | 58.89 | 56.21 | 57.94 | 71,985 | -1.61(-2.70%) |
Apr 12, 2021 | 59.64 | 60.30 | 58.26 | 59.55 | 36,495 | -0.09(-0.15%) |
Apr 09, 2021 | 58.95 | 59.74 | 58.36 | 59.64 | 91,753 | +0.61(+1.04%) |
Apr 08, 2021 | 59.74 | 59.74 | 56.35 | 59.03 | 104,536 | -0.40(-0.68%) |
Apr 07, 2021 | 60.02 | 60.50 | 58.26 | 59.43 | 76,573 | +0.00(+0.00%) |
Apr 06, 2021 | 58.86 | 61.02 | 58.86 | 59.43 | 71,463 | +0.39(+0.65%) |
Apr 05, 2021 | 60.69 | 60.69 | 58.62 | 59.05 | 101,144 | +0.22(+0.37%) |
Apr 01, 2021 | 55.95 | 58.83 | 55.95 | 58.83 | 111,198 | +3.14(+5.64%) |
Mar 31, 2021 | 55.87 | 56.65 | 54.87 | 55.69 | 67,959 | -0.18(-0.32%) |
Mar 30, 2021 | 53.07 | 56.27 | 52.83 | 55.87 | 67,949 | +2.56(+4.80%) |
Mar 29, 2021 | 55.30 | 55.51 | 51.88 | 53.31 | 115,609 | -3.06(-5.43%) |
Mar 26, 2021 | 55.31 | 56.56 | 53.13 | 56.37 | 147,758 | +3.38(+6.37%) |
Mar 25, 2021 | 47.89 | 53.38 | 46.75 | 52.99 | 144,359 | +3.12(+6.26%) |
Mar 24, 2021 | 51.36 | 54.07 | 49.79 | 49.87 | 120,096 | +0.27(+0.54%) |
Mar 23, 2021 | 53.63 | 54.08 | 48.95 | 49.61 | 182,208 | -5.56(-10.08%) |
Mar 22, 2021 | 56.70 | 57.12 | 54.50 | 55.17 | 128,607 | -2.26(-3.94%) |
Mar 19, 2021 | 56.52 | 58.98 | 54.18 | 57.43 | 123,061 | -0.29(-0.50%) |
Mar 18, 2021 | 61.81 | 63.46 | 56.93 | 57.72 | 154,003 | -4.17(-6.73%) |
Mar 17, 2021 | 58.74 | 61.93 | 57.80 | 61.88 | 95,832 | +2.84(+4.82%) |
Mar 16, 2021 | 62.47 | 62.48 | 58.36 | 59.04 | 179,214 | -4.65(-7.30%) |
Mar 15, 2021 | 62.99 | 63.81 | 60.86 | 63.69 | 100,316 | +1.33(+2.14%) |
Mar 12, 2021 | 60.48 | 62.44 | 60.48 | 62.36 | 85,586 | +1.91(+3.15%) |
Mar 11, 2021 | 59.52 | 62.35 | 58.82 | 60.45 | 147,301 | +1.80(+3.06%) |
Mar 10, 2021 | 56.08 | 59.26 | 56.08 | 58.66 | 109,751 | +2.70(+4.82%) |
Mar 09, 2021 | 58.03 | 58.53 | 54.64 | 55.96 | 151,387 | -1.58(-2.75%) |
Mar 08, 2021 | 57.60 | 60.11 | 56.75 | 57.54 | 220,381 | +1.31(+2.34%) |
Mar 05, 2021 | 55.78 | 56.50 | 48.19 | 56.23 | 177,046 | +4.16(+7.98%) |
Mar 04, 2021 | 54.37 | 55.64 | 47.85 | 52.07 | 218,550 | -2.30(-4.23%) |
Mar 03, 2021 | 53.46 | 57.50 | 53.46 | 54.37 | 200,747 | +1.25(+2.36%) |
Mar 02, 2021 | 54.64 | 55.15 | 52.86 | 53.12 | 164,589 | -0.83(-1.54%) |
Mar 01, 2021 | 53.03 | 54.86 | 53.03 | 53.95 | 227,006 | +3.81(+7.60%) |
Feb 26, 2021 | 51.16 | 51.76 | 46.97 | 50.14 | 240,349 | -0.86(-1.69%) |
Feb 25, 2021 | 57.90 | 57.90 | 50.06 | 51.00 | 313,121 | -5.88(-10.34%) |
Feb 24, 2021 | 52.48 | 57.01 | 52.47 | 56.88 | 235,379 | +5.24(+10.15%) |
Feb 23, 2021 | 49.66 | 51.83 | 46.23 | 51.64 | 224,361 | +1.40(+2.79%) |
Feb 22, 2021 | 47.18 | 52.06 | 47.18 | 50.24 | 258,407 | +2.78(+5.86%) |
Feb 19, 2021 | 44.45 | 47.89 | 44.45 | 47.46 | 162,360 | +3.73(+8.54%) |
Feb 18, 2021 | 44.36 | 45.34 | 42.91 | 43.72 | 126,002 | -2.31(-5.02%) |
Feb 17, 2021 | 45.68 | 46.66 | 44.65 | 46.03 | 125,882 | -0.16(-0.36%) |
Feb 16, 2021 | 44.71 | 46.54 | 44.71 | 46.20 | 167,316 | +2.77(+6.39%) |
Feb 12, 2021 | 41.19 | 43.42 | 41.19 | 43.42 | 81,534 | +1.33(+3.16%) |
Feb 11, 2021 | 42.33 | 42.97 | 40.50 | 42.09 | 282,917 | -0.27(-0.63%) |
Feb 10, 2021 | 41.99 | 43.02 | 40.82 | 42.36 | 169,379 | +0.95(+2.31%) |
Feb 09, 2021 | 41.41 | 41.97 | 40.56 | 41.41 | 98,203 | -1.02(-2.41%) |
Feb 08, 2021 | 39.99 | 42.43 | 39.99 | 42.43 | 182,481 | +3.08(+7.82%) |
Feb 05, 2021 | 39.73 | 40.21 | 39.07 | 39.35 | 158,815 | +0.60(+1.54%) |
Feb 04, 2021 | 36.51 | 38.75 | 36.51 | 38.75 | 169,435 | +2.39(+6.57%) |
Feb 03, 2021 | 34.30 | 36.41 | 34.30 | 36.36 | 148,790 | +2.16(+6.31%) |
Feb 02, 2021 | 33.94 | 34.92 | 33.67 | 34.20 | 166,982 | +1.81(+5.58%) |