Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 43.44 | 45.12 | 43.28 | 44.24 | 64,437 | -1.12(-2.47%) |
Apr 29, 2021 | 46.00 | 46.08 | 43.60 | 45.36 | 86,143 | -0.72(-1.56%) |
Apr 28, 2021 | 44.80 | 46.96 | 44.32 | 46.08 | 101,779 | +0.32(+0.70%) |
Apr 27, 2021 | 45.04 | 45.84 | 42.56 | 45.76 | 133,571 | +1.20(+2.69%) |
Apr 26, 2021 | 41.76 | 45.44 | 40.96 | 44.56 | 151,664 | +3.60(+8.79%) |
Apr 23, 2021 | 40.16 | 41.84 | 39.84 | 40.96 | 108,650 | +0.08(+0.20%) |
Apr 22, 2021 | 38.40 | 42.24 | 37.92 | 40.88 | 362,647 | +3.36(+8.96%) |
Apr 21, 2021 | 36.80 | 38.40 | 35.76 | 37.52 | 174,898 | +0.48(+1.30%) |
Apr 20, 2021 | 37.52 | 37.92 | 35.84 | 37.04 | 114,221 | -0.64(-1.70%) |
Apr 19, 2021 | 38.96 | 39.04 | 36.64 | 37.68 | 158,149 | -1.28(-3.29%) |
Apr 16, 2021 | 39.68 | 40.56 | 38.16 | 38.96 | 156,925 | -1.60(-3.94%) |
Apr 15, 2021 | 42.00 | 42.32 | 38.24 | 40.56 | 223,555 | -1.20(-2.87%) |
Apr 14, 2021 | 43.20 | 43.76 | 41.20 | 41.76 | 165,608 | -1.36(-3.15%) |
Apr 13, 2021 | 43.92 | 44.32 | 41.60 | 43.12 | 164,071 | -0.88(-2.00%) |
Apr 12, 2021 | 47.20 | 47.20 | 43.44 | 44.00 | 154,385 | -3.20(-6.78%) |
Apr 09, 2021 | 47.12 | 47.84 | 45.92 | 47.20 | 99,712 | -0.08(-0.17%) |
Apr 08, 2021 | 47.76 | 47.76 | 45.60 | 47.28 | 131,870 | +0.56(+1.20%) |
Apr 07, 2021 | 49.68 | 50.40 | 46.64 | 46.72 | 197,469 | -3.60(-7.15%) |
Apr 06, 2021 | 49.68 | 51.20 | 48.08 | 50.32 | 175,641 | +0.72(+1.45%) |
Apr 05, 2021 | 53.92 | 54.32 | 49.28 | 49.60 | 151,334 | -3.04(-5.78%) |
Apr 01, 2021 | 54.00 | 55.20 | 51.68 | 52.64 | 150,787 | +0.80(+1.54%) |
Mar 31, 2021 | 50.40 | 53.88 | 49.76 | 51.84 | 246,532 | +1.84(+3.68%) |
Mar 30, 2021 | 49.44 | 52.96 | 49.44 | 50.00 | 570,889 | -0.24(-0.48%) |
Mar 29, 2021 | 52.88 | 54.56 | 49.04 | 50.24 | 170,582 | -3.76(-6.96%) |
Mar 26, 2021 | 53.36 | 54.94 | 50.56 | 54.00 | 188,800 | +0.80(+1.50%) |
Mar 25, 2021 | 49.68 | 54.16 | 49.04 | 53.20 | 215,916 | +0.56(+1.06%) |
Mar 24, 2021 | 63.28 | 63.84 | 52.00 | 52.64 | 364,558 | -9.76(-15.64%) |
Mar 23, 2021 | 58.40 | 65.60 | 56.80 | 62.40 | 765,534 | +3.04(+5.12%) |
Mar 22, 2021 | 55.52 | 59.68 | 53.12 | 59.36 | 325,912 | +4.08(+7.38%) |
Mar 19, 2021 | 52.16 | 55.52 | 50.24 | 55.28 | 220,587 | +3.20(+6.14%) |
Mar 18, 2021 | 54.88 | 55.92 | 51.52 | 52.08 | 160,231 | -3.68(-6.60%) |
Mar 17, 2021 | 52.32 | 56.96 | 50.56 | 55.76 | 212,098 | +2.00(+3.72%) |
Mar 16, 2021 | 56.96 | 56.96 | 52.80 | 53.76 | 186,569 | -3.20(-5.62%) |
Mar 15, 2021 | 56.24 | 58.88 | 55.60 | 56.96 | 201,569 | +0.96(+1.71%) |
Mar 12, 2021 | 54.56 | 57.92 | 53.36 | 56.00 | 223,725 | -0.24(-0.43%) |
Mar 11, 2021 | 52.32 | 59.12 | 51.20 | 56.24 | 430,417 | +5.68(+11.23%) |
Mar 10, 2021 | 53.04 | 54.72 | 49.44 | 50.56 | 252,493 | -0.40(-0.78%) |
Mar 09, 2021 | 48.96 | 51.84 | 47.36 | 50.96 | 376,490 | +5.12(+11.17%) |
Mar 08, 2021 | 46.80 | 51.44 | 44.08 | 45.84 | 765,776 | +2.24(+5.14%) |
Mar 05, 2021 | 46.32 | 46.48 | 36.40 | 43.60 | 397,075 | -1.44(-3.20%) |
Mar 04, 2021 | 49.44 | 50.80 | 42.16 | 45.04 | 506,127 | -6.32(-12.31%) |
Mar 03, 2021 | 56.00 | 57.28 | 50.64 | 51.36 | 296,816 | -4.32(-7.76%) |
Mar 02, 2021 | 58.16 | 59.60 | 54.48 | 55.68 | 232,288 | -1.76(-3.06%) |
Mar 01, 2021 | 59.04 | 59.92 | 56.64 | 57.44 | 419,911 | +0.08(+0.14%) |
Feb 26, 2021 | 57.04 | 58.48 | 52.72 | 57.36 | 332,912 | +0.56(+0.99%) |
Feb 25, 2021 | 61.04 | 61.92 | 56.00 | 56.80 | 361,538 | -4.48(-7.31%) |
Feb 24, 2021 | 57.12 | 62.40 | 56.40 | 61.28 | 522,283 | +7.04(+12.98%) |
Feb 23, 2021 | 55.60 | 56.40 | 46.08 | 54.24 | 742,737 | -8.08(-12.97%) |
Feb 22, 2021 | 64.56 | 68.16 | 61.44 | 62.32 | 463,695 | -2.32(-3.59%) |
Feb 19, 2021 | 70.24 | 70.72 | 62.88 | 64.64 | 604,475 | -4.48(-6.48%) |
Feb 18, 2021 | 70.16 | 76.64 | 68.24 | 69.12 | 998,971 | -2.24(-3.14%) |
Feb 17, 2021 | 75.20 | 75.20 | 68.72 | 71.36 | 597,344 | -5.44(-7.08%) |
Feb 16, 2021 | 81.60 | 82.88 | 74.88 | 76.80 | 875,193 | -2.48(-3.13%) |
Feb 12, 2021 | 72.08 | 83.20 | 70.00 | 79.28 | 1,838,812 | +4.64(+6.22%) |
Feb 11, 2021 | 75.28 | 78.80 | 68.00 | 74.64 | 2,481,454 | -17.28(-18.80%) |
Feb 10, 2021 | 63.52 | 92.00 | 57.68 | 91.92 | 5,555,701 | +30.72(+50.20%) |
Feb 09, 2021 | 57.60 | 62.88 | 55.44 | 61.20 | 668,963 | +3.52(+6.10%) |
Feb 08, 2021 | 58.80 | 59.52 | 56.72 | 57.68 | 341,996 | +0.32(+0.56%) |
Feb 05, 2021 | 61.04 | 61.36 | 56.80 | 57.36 | 356,800 | -2.16(-3.63%) |
Feb 04, 2021 | 57.04 | 61.60 | 54.64 | 59.52 | 717,763 | +3.20(+5.68%) |
Feb 03, 2021 | 55.36 | 58.80 | 55.04 | 56.32 | 443,400 | +1.04(+1.88%) |
Feb 02, 2021 | 56.16 | 56.72 | 53.60 | 55.28 | 324,726 | +0.24(+0.44%) |