Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 43.61 | 44.66 | 42.83 | 43.60 | 946,800 | -1.01(-2.26%) |
Apr 29, 2021 | 46.33 | 46.70 | 43.21 | 44.61 | 963,456 | -1.22(-2.66%) |
Apr 28, 2021 | 45.00 | 46.34 | 43.87 | 45.83 | 1,061,405 | +0.78(+1.73%) |
Apr 27, 2021 | 47.27 | 47.40 | 44.58 | 45.05 | 1,446,999 | -2.03(-4.31%) |
Apr 26, 2021 | 45.35 | 47.18 | 44.32 | 47.08 | 1,040,871 | +1.95(+4.32%) |
Apr 23, 2021 | 44.51 | 45.98 | 43.60 | 45.13 | 884,200 | +1.09(+2.48%) |
Apr 22, 2021 | 46.00 | 46.93 | 42.91 | 44.04 | 1,411,149 | -1.77(-3.86%) |
Apr 21, 2021 | 42.63 | 45.86 | 41.51 | 45.81 | 1,412,140 | +2.47(+5.70%) |
Apr 20, 2021 | 46.03 | 46.33 | 42.16 | 43.34 | 1,705,576 | -2.00(-4.41%) |
Apr 19, 2021 | 46.49 | 47.85 | 44.34 | 45.34 | 1,383,643 | -1.76(-3.74%) |
Apr 16, 2021 | 46.67 | 47.35 | 44.55 | 47.10 | 1,300,300 | +0.30(+0.64%) |
Apr 15, 2021 | 48.55 | 48.73 | 45.82 | 46.80 | 1,677,357 | -0.78(-1.64%) |
Apr 14, 2021 | 51.55 | 52.40 | 47.40 | 47.58 | 1,934,859 | -4.07(-7.88%) |
Apr 13, 2021 | 51.15 | 53.33 | 49.54 | 51.65 | 1,589,516 | -0.70(-1.34%) |
Apr 12, 2021 | 54.03 | 57.10 | 50.59 | 52.35 | 2,519,790 | -1.67(-3.09%) |
Apr 09, 2021 | 54.31 | 54.93 | 51.75 | 54.02 | 1,860,200 | -1.26(-2.28%) |
Apr 08, 2021 | 48.74 | 55.54 | 48.73 | 55.28 | 3,508,047 | +6.28(+12.82%) |
Apr 07, 2021 | 49.59 | 50.31 | 48.36 | 49.00 | 1,054,616 | -1.25(-2.49%) |
Apr 06, 2021 | 51.13 | 51.76 | 49.89 | 50.25 | 1,225,777 | -0.39(-0.77%) |
Apr 05, 2021 | 52.27 | 52.37 | 48.21 | 50.64 | 1,525,033 | +0.09(+0.18%) |
Apr 01, 2021 | 50.73 | 52.86 | 49.77 | 50.55 | 2,073,800 | +0.86(+1.73%) |
Mar 31, 2021 | 45.80 | 51.27 | 45.17 | 49.69 | 3,397,429 | +5.35(+12.07%) |
Mar 30, 2021 | 41.00 | 44.98 | 40.54 | 44.34 | 2,077,753 | +2.69(+6.46%) |
Mar 29, 2021 | 43.86 | 45.96 | 41.18 | 41.65 | 2,232,977 | -2.35(-5.34%) |
Mar 26, 2021 | 47.19 | 48.93 | 42.12 | 44.00 | 3,996,500 | -1.73(-3.78%) |
Mar 25, 2021 | 44.53 | 48.17 | 42.65 | 45.73 | 4,878,634 | -0.08(-0.17%) |
Mar 24, 2021 | 52.30 | 53.35 | 45.75 | 45.81 | 3,526,311 | -6.36(-12.19%) |
Mar 23, 2021 | 55.55 | 57.24 | 51.65 | 52.17 | 2,498,319 | -3.02(-5.47%) |
Mar 22, 2021 | 57.44 | 59.32 | 54.05 | 55.19 | 3,143,320 | +0.41(+0.75%) |
Mar 19, 2021 | 50.31 | 55.24 | 50.05 | 54.78 | 2,401,000 | +4.03(+7.94%) |
Mar 18, 2021 | 53.50 | 55.32 | 50.08 | 50.75 | 1,743,474 | -3.40(-6.28%) |
Mar 17, 2021 | 49.30 | 55.44 | 48.10 | 54.15 | 1,533,012 | +2.37(+4.58%) |
Mar 16, 2021 | 55.00 | 55.50 | 50.23 | 51.78 | 2,301,894 | -1.57(-2.94%) |
Mar 15, 2021 | 49.76 | 53.98 | 49.49 | 53.35 | 2,051,796 | +4.40(+8.99%) |
Mar 12, 2021 | 46.50 | 49.43 | 45.55 | 48.95 | 1,307,800 | +0.21(+0.43%) |
Mar 11, 2021 | 47.50 | 49.01 | 46.31 | 48.74 | 1,939,857 | +3.32(+7.31%) |
Mar 10, 2021 | 46.27 | 47.96 | 42.85 | 45.42 | 2,047,886 | +0.80(+1.79%) |
Mar 09, 2021 | 39.98 | 45.43 | 39.75 | 44.62 | 2,783,229 | +6.83(+18.07%) |
Mar 08, 2021 | 40.51 | 41.93 | 37.60 | 37.79 | 2,152,383 | -2.61(-6.46%) |
Mar 05, 2021 | 39.75 | 40.61 | 33.02 | 40.40 | 5,066,800 | +0.35(+0.87%) |
Mar 04, 2021 | 42.38 | 44.84 | 37.70 | 40.05 | 4,949,480 | -3.42(-7.87%) |
Mar 03, 2021 | 49.14 | 49.79 | 43.40 | 43.47 | 2,331,641 | -5.65(-11.50%) |
Mar 02, 2021 | 52.84 | 53.53 | 49.00 | 49.12 | 1,854,975 | -2.70(-5.21%) |
Mar 01, 2021 | 48.49 | 51.98 | 47.40 | 51.82 | 2,566,807 | +6.19(+13.57%) |
Feb 26, 2021 | 45.80 | 48.98 | 44.20 | 45.63 | 2,232,500 | -0.23(-0.50%) |
Feb 25, 2021 | 50.40 | 52.44 | 45.38 | 45.86 | 2,373,703 | -4.76(-9.40%) |
Feb 24, 2021 | 51.81 | 52.78 | 49.23 | 50.62 | 1,905,360 | -0.11(-0.22%) |
Feb 23, 2021 | 47.04 | 51.00 | 44.01 | 50.73 | 3,433,353 | -1.96(-3.72%) |
Feb 22, 2021 | 56.33 | 56.71 | 51.80 | 52.69 | 2,478,619 | -5.02(-8.70%) |
Feb 19, 2021 | 57.15 | 59.67 | 56.10 | 57.71 | 1,325,000 | +1.76(+3.15%) |
Feb 18, 2021 | 57.26 | 58.75 | 54.25 | 55.95 | 1,485,947 | -3.40(-5.73%) |
Feb 17, 2021 | 59.18 | 60.55 | 56.05 | 59.35 | 1,990,038 | -1.23(-2.03%) |
Feb 16, 2021 | 58.29 | 62.70 | 57.51 | 60.58 | 2,697,454 | +3.63(+6.37%) |
Feb 12, 2021 | 53.50 | 58.31 | 51.19 | 56.95 | 3,221,700 | +1.91(+3.47%) |
Feb 11, 2021 | 59.17 | 60.00 | 52.26 | 55.04 | 6,298,861 | -8.15(-12.90%) |
Feb 10, 2021 | 67.75 | 67.75 | 58.25 | 63.19 | 3,618,276 | -1.39(-2.15%) |
Feb 09, 2021 | 63.79 | 66.19 | 62.76 | 64.58 | 2,365,588 | +1.61(+2.56%) |
Feb 08, 2021 | 59.69 | 62.97 | 59.20 | 62.97 | 2,002,844 | +4.83(+8.31%) |
Feb 05, 2021 | 57.70 | 59.24 | 55.64 | 58.14 | 1,661,600 | +0.73(+1.27%) |
Feb 04, 2021 | 57.20 | 58.87 | 54.49 | 57.41 | 2,514,975 | +1.69(+3.03%) |
Feb 03, 2021 | 53.13 | 57.40 | 52.00 | 55.72 | 3,838,600 | +4.67(+9.15%) |
Feb 02, 2021 | 47.79 | 52.60 | 47.24 | 51.05 | 3,831,695 | +4.84(+10.47%) |