Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 47.00 | 48.77 | 46.81 | 47.01 | 564,700 | -0.05(-0.11%) |
Apr 29, 2021 | 47.90 | 48.57 | 46.61 | 47.06 | 506,302 | -0.76(-1.59%) |
Apr 28, 2021 | 46.16 | 47.95 | 46.16 | 47.82 | 416,357 | +0.87(+1.85%) |
Apr 27, 2021 | 47.39 | 47.56 | 45.51 | 46.95 | 233,463 | -0.29(-0.61%) |
Apr 26, 2021 | 45.26 | 47.66 | 44.42 | 47.24 | 634,663 | +2.27(+5.05%) |
Apr 23, 2021 | 43.08 | 45.86 | 43.00 | 44.97 | 458,800 | +1.97(+4.58%) |
Apr 22, 2021 | 44.17 | 44.39 | 42.81 | 43.00 | 668,741 | -1.00(-2.27%) |
Apr 21, 2021 | 42.00 | 44.37 | 41.90 | 44.00 | 449,353 | +1.92(+4.56%) |
Apr 20, 2021 | 43.61 | 44.37 | 42.01 | 42.08 | 363,947 | -1.65(-3.77%) |
Apr 19, 2021 | 43.74 | 44.18 | 42.52 | 43.73 | 194,097 | -0.13(-0.30%) |
Apr 16, 2021 | 44.58 | 45.26 | 43.23 | 43.86 | 213,900 | -0.32(-0.72%) |
Apr 15, 2021 | 43.70 | 44.44 | 43.08 | 44.18 | 286,993 | +0.55(+1.26%) |
Apr 14, 2021 | 45.45 | 46.68 | 43.26 | 43.63 | 444,518 | -1.38(-3.07%) |
Apr 13, 2021 | 43.33 | 46.18 | 42.49 | 45.01 | 446,585 | +1.94(+4.50%) |
Apr 12, 2021 | 43.50 | 44.36 | 42.00 | 43.07 | 524,862 | -0.41(-0.94%) |
Apr 09, 2021 | 45.01 | 45.25 | 43.01 | 43.48 | 717,400 | -2.05(-4.50%) |
Apr 08, 2021 | 46.84 | 47.30 | 44.64 | 45.53 | 447,661 | -0.82(-1.77%) |
Apr 07, 2021 | 45.89 | 46.99 | 44.70 | 46.35 | 280,035 | +0.00(+0.00%) |
Apr 06, 2021 | 47.29 | 48.87 | 45.95 | 46.35 | 496,668 | -1.47(-3.07%) |
Apr 05, 2021 | 48.95 | 49.00 | 46.88 | 47.82 | 414,892 | -0.18(-0.37%) |
Apr 01, 2021 | 47.17 | 49.00 | 46.23 | 48.00 | 635,200 | +2.26(+4.94%) |
Mar 31, 2021 | 44.00 | 46.34 | 42.17 | 45.74 | 620,437 | +1.74(+3.95%) |
Mar 30, 2021 | 42.25 | 44.49 | 40.99 | 44.00 | 1,859,434 | -0.32(-0.72%) |
Mar 29, 2021 | 47.74 | 47.99 | 42.73 | 44.32 | 898,685 | -3.64(-7.59%) |
Mar 26, 2021 | 49.02 | 50.62 | 47.58 | 47.96 | 271,200 | -1.04(-2.12%) |
Mar 25, 2021 | 50.00 | 50.50 | 46.81 | 49.00 | 568,951 | -2.26(-4.41%) |
Mar 24, 2021 | 52.96 | 53.78 | 50.79 | 51.26 | 201,498 | -1.14(-2.18%) |
Mar 23, 2021 | 53.59 | 58.11 | 51.32 | 52.40 | 224,096 | -1.93(-3.55%) |
Mar 22, 2021 | 52.91 | 57.43 | 51.51 | 54.33 | 186,670 | +1.43(+2.70%) |
Mar 19, 2021 | 55.22 | 56.50 | 52.35 | 52.90 | 542,300 | -2.45(-4.43%) |
Mar 18, 2021 | 58.61 | 58.61 | 55.20 | 55.35 | 286,780 | -4.50(-7.52%) |
Mar 17, 2021 | 59.33 | 60.06 | 57.10 | 59.85 | 87,929 | +0.88(+1.49%) |
Mar 16, 2021 | 58.09 | 60.66 | 57.08 | 58.97 | 147,413 | +0.61(+1.05%) |
Mar 15, 2021 | 60.51 | 60.87 | 57.43 | 58.36 | 107,308 | -2.08(-3.44%) |
Mar 12, 2021 | 60.73 | 61.54 | 58.05 | 60.44 | 192,300 | -1.20(-1.95%) |
Mar 11, 2021 | 57.99 | 63.83 | 57.50 | 61.64 | 278,772 | +4.75(+8.35%) |
Mar 10, 2021 | 54.99 | 57.94 | 53.51 | 56.89 | 342,171 | +5.86(+11.48%) |
Mar 09, 2021 | 50.61 | 52.09 | 49.55 | 51.03 | 287,994 | +0.96(+1.92%) |
Mar 08, 2021 | 58.10 | 58.10 | 49.80 | 50.07 | 278,419 | -8.08(-13.90%) |
Mar 05, 2021 | 57.26 | 58.50 | 50.25 | 58.15 | 387,900 | +1.35(+2.38%) |
Mar 04, 2021 | 57.41 | 57.96 | 53.21 | 56.80 | 204,814 | -0.90(-1.56%) |
Mar 03, 2021 | 62.00 | 62.00 | 57.25 | 57.70 | 183,827 | -0.35(-0.60%) |
Mar 02, 2021 | 60.04 | 61.10 | 56.41 | 58.05 | 471,228 | -2.12(-3.52%) |
Mar 01, 2021 | 57.42 | 62.04 | 56.21 | 60.17 | 149,004 | +3.34(+5.88%) |
Feb 26, 2021 | 55.20 | 57.58 | 53.64 | 56.83 | 336,100 | +2.83(+5.24%) |
Feb 25, 2021 | 54.62 | 55.98 | 52.36 | 54.00 | 93,514 | -1.00(-1.82%) |
Feb 24, 2021 | 54.72 | 56.09 | 52.53 | 55.00 | 130,995 | +0.70(+1.29%) |
Feb 23, 2021 | 55.01 | 55.76 | 53.62 | 54.30 | 142,125 | -1.78(-3.17%) |
Feb 22, 2021 | 57.15 | 57.15 | 54.64 | 56.08 | 69,872 | -1.54(-2.67%) |
Feb 19, 2021 | 56.48 | 58.45 | 56.25 | 57.62 | 97,100 | +1.49(+2.65%) |
Feb 18, 2021 | 57.21 | 57.21 | 55.30 | 56.13 | 57,494 | -1.90(-3.27%) |
Feb 17, 2021 | 57.51 | 59.04 | 55.76 | 58.03 | 64,816 | -0.53(-0.91%) |
Feb 16, 2021 | 58.60 | 59.73 | 58.26 | 58.56 | 49,339 | -0.93(-1.56%) |
Feb 12, 2021 | 59.47 | 60.36 | 58.05 | 59.49 | 48,800 | +0.04(+0.07%) |
Feb 11, 2021 | 58.13 | 60.63 | 57.51 | 59.45 | 107,163 | +1.35(+2.32%) |
Feb 10, 2021 | 58.91 | 59.00 | 57.21 | 58.10 | 84,729 | -0.73(-1.24%) |
Feb 09, 2021 | 60.11 | 60.14 | 58.70 | 58.83 | 45,260 | -1.18(-1.97%) |
Feb 08, 2021 | 60.20 | 61.00 | 58.38 | 60.01 | 140,281 | -0.23(-0.38%) |
Feb 05, 2021 | 60.00 | 61.13 | 59.52 | 60.24 | 229,700 | +0.24(+0.40%) |
Feb 04, 2021 | 58.70 | 60.70 | 57.85 | 60.00 | 102,787 | +1.62(+2.77%) |
Feb 03, 2021 | 58.32 | 58.78 | 57.00 | 58.38 | 62,038 | +0.38(+0.66%) |
Feb 02, 2021 | 57.14 | 59.49 | 55.82 | 58.00 | 109,482 | +2.00(+3.57%) |