Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 53.57 | 55.51 | 53.09 | 54.21 | 143,100 | -0.75(-1.36%) |
Apr 29, 2021 | 53.91 | 55.45 | 53.15 | 54.96 | 173,569 | +1.54(+2.88%) |
Apr 28, 2021 | 54.03 | 54.97 | 52.98 | 53.42 | 108,778 | -0.57(-1.06%) |
Apr 27, 2021 | 54.52 | 55.24 | 52.69 | 53.99 | 98,183 | -0.18(-0.33%) |
Apr 26, 2021 | 52.00 | 54.77 | 52.00 | 54.17 | 145,269 | +1.61(+3.06%) |
Apr 23, 2021 | 57.00 | 57.00 | 52.40 | 52.56 | 163,200 | -4.06(-7.17%) |
Apr 22, 2021 | 54.22 | 57.05 | 54.22 | 56.62 | 112,578 | +2.44(+4.50%) |
Apr 21, 2021 | 51.38 | 54.23 | 51.38 | 54.18 | 120,624 | +2.08(+3.99%) |
Apr 20, 2021 | 52.27 | 52.92 | 50.72 | 52.10 | 324,008 | -0.06(-0.12%) |
Apr 19, 2021 | 55.29 | 55.80 | 51.77 | 52.16 | 151,408 | -4.37(-7.73%) |
Apr 16, 2021 | 57.20 | 57.99 | 54.93 | 56.53 | 432,300 | +0.03(+0.05%) |
Apr 15, 2021 | 54.64 | 57.59 | 52.51 | 56.50 | 211,527 | +3.09(+5.79%) |
Apr 14, 2021 | 57.26 | 57.94 | 51.30 | 53.41 | 378,619 | -3.58(-6.28%) |
Apr 13, 2021 | 52.54 | 58.80 | 51.84 | 56.99 | 236,898 | +4.11(+7.77%) |
Apr 12, 2021 | 52.37 | 53.65 | 51.60 | 52.88 | 326,663 | +0.51(+0.97%) |
Apr 09, 2021 | 53.41 | 54.03 | 52.08 | 52.37 | 141,100 | -1.32(-2.46%) |
Apr 08, 2021 | 55.89 | 56.20 | 52.92 | 53.69 | 246,873 | -1.92(-3.45%) |
Apr 07, 2021 | 57.27 | 57.93 | 54.88 | 55.61 | 149,077 | -1.76(-3.07%) |
Apr 06, 2021 | 57.93 | 59.62 | 56.32 | 57.37 | 249,426 | +0.09(+0.16%) |
Apr 05, 2021 | 54.01 | 57.38 | 53.65 | 57.28 | 287,277 | +2.93(+5.39%) |
Apr 01, 2021 | 50.60 | 55.09 | 49.66 | 54.35 | 583,500 | +4.16(+8.29%) |
Mar 31, 2021 | 46.87 | 50.60 | 46.05 | 50.19 | 340,913 | +3.30(+7.04%) |
Mar 30, 2021 | 43.31 | 47.98 | 42.76 | 46.89 | 366,871 | +3.10(+7.08%) |
Mar 29, 2021 | 44.09 | 44.39 | 42.98 | 43.79 | 323,282 | -0.50(-1.13%) |
Mar 26, 2021 | 42.63 | 44.29 | 41.72 | 44.29 | 205,900 | +1.55(+3.63%) |
Mar 25, 2021 | 45.52 | 46.04 | 41.10 | 42.74 | 321,373 | +3.11(+7.85%) |
Mar 24, 2021 | 40.33 | 42.43 | 39.38 | 39.63 | 146,029 | -0.64(-1.59%) |
Mar 23, 2021 | 44.89 | 46.13 | 39.89 | 40.27 | 210,806 | -5.35(-11.73%) |
Mar 22, 2021 | 47.01 | 47.50 | 45.25 | 45.62 | 214,029 | -1.38(-2.94%) |
Mar 19, 2021 | 48.58 | 49.96 | 46.37 | 47.00 | 1,725,100 | -0.72(-1.51%) |
Mar 18, 2021 | 49.37 | 49.70 | 46.89 | 47.72 | 207,199 | -2.06(-4.14%) |
Mar 17, 2021 | 48.26 | 50.05 | 46.86 | 49.78 | 206,640 | +0.78(+1.59%) |
Mar 16, 2021 | 49.01 | 50.44 | 47.78 | 49.00 | 181,631 | +0.04(+0.08%) |
Mar 15, 2021 | 45.26 | 49.81 | 45.14 | 48.96 | 239,824 | +4.26(+9.53%) |
Mar 12, 2021 | 45.81 | 46.35 | 44.62 | 44.70 | 204,900 | -1.31(-2.85%) |
Mar 11, 2021 | 44.15 | 47.62 | 43.60 | 46.01 | 180,916 | +2.27(+5.19%) |
Mar 10, 2021 | 41.93 | 44.48 | 41.57 | 43.74 | 200,294 | +2.73(+6.66%) |
Mar 09, 2021 | 39.74 | 42.05 | 39.63 | 41.01 | 175,875 | +2.08(+5.34%) |
Mar 08, 2021 | 41.17 | 41.43 | 38.77 | 38.93 | 142,210 | -1.98(-4.84%) |
Mar 05, 2021 | 44.25 | 44.25 | 36.70 | 40.91 | 341,500 | -3.06(-6.96%) |
Mar 04, 2021 | 47.31 | 49.53 | 42.91 | 43.97 | 360,225 | -3.48(-7.33%) |
Mar 03, 2021 | 46.76 | 48.19 | 44.70 | 47.45 | 167,199 | -0.38(-0.79%) |
Mar 02, 2021 | 47.74 | 49.11 | 46.89 | 47.83 | 149,022 | +0.37(+0.78%) |
Mar 01, 2021 | 49.46 | 51.62 | 46.86 | 47.46 | 276,071 | -1.42(-2.91%) |
Feb 26, 2021 | 44.18 | 49.44 | 44.01 | 48.88 | 315,500 | +2.49(+5.37%) |
Feb 25, 2021 | 46.30 | 47.13 | 43.94 | 46.39 | 215,490 | +0.29(+0.63%) |
Feb 24, 2021 | 46.97 | 47.93 | 44.97 | 46.10 | 216,557 | -0.10(-0.22%) |
Feb 23, 2021 | 42.98 | 47.00 | 41.55 | 46.20 | 563,858 | +2.69(+6.18%) |
Feb 22, 2021 | 40.51 | 44.00 | 40.44 | 43.51 | 453,398 | +3.01(+7.43%) |
Feb 19, 2021 | 39.36 | 40.54 | 39.02 | 40.50 | 127,800 | +1.13(+2.87%) |
Feb 18, 2021 | 39.50 | 40.47 | 39.24 | 39.37 | 106,159 | -0.57(-1.43%) |
Feb 17, 2021 | 39.24 | 40.54 | 39.24 | 39.94 | 73,070 | -0.11(-0.27%) |
Feb 16, 2021 | 39.61 | 41.44 | 38.89 | 40.05 | 181,559 | +0.67(+1.70%) |
Feb 12, 2021 | 39.40 | 40.36 | 38.93 | 39.38 | 211,300 | -0.11(-0.28%) |
Feb 11, 2021 | 40.59 | 40.87 | 39.39 | 39.49 | 102,996 | -0.83(-2.06%) |
Feb 10, 2021 | 41.96 | 41.96 | 39.47 | 40.32 | 146,645 | -1.53(-3.66%) |
Feb 09, 2021 | 40.39 | 42.26 | 40.21 | 41.85 | 195,163 | +1.32(+3.26%) |
Feb 08, 2021 | 39.78 | 40.75 | 39.23 | 40.53 | 136,089 | +0.75(+1.89%) |
Feb 05, 2021 | 40.00 | 40.95 | 38.89 | 39.78 | 76,600 | -0.05(-0.13%) |
Feb 04, 2021 | 39.41 | 40.67 | 38.70 | 39.83 | 121,521 | +0.84(+2.15%) |
Feb 03, 2021 | 39.12 | 39.78 | 38.56 | 38.99 | 91,124 | -0.02(-0.05%) |
Feb 02, 2021 | 38.17 | 40.01 | 36.55 | 39.01 | 224,258 | +1.84(+4.95%) |