Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 48.39 | 50.54 | 48.39 | 49.07 | 139,472 | +1.92(+4.06%) |
Apr 29, 2021 | 51.88 | 54.38 | 46.85 | 47.16 | 254,915 | -2.10(-4.26%) |
Apr 28, 2021 | 48.69 | 49.35 | 47.89 | 49.25 | 52,143 | +0.12(+0.25%) |
Apr 27, 2021 | 47.76 | 50.97 | 46.50 | 49.13 | 235,231 | +2.19(+4.67%) |
Apr 26, 2021 | 44.01 | 47.21 | 43.00 | 46.94 | 77,806 | +3.97(+9.23%) |
Apr 23, 2021 | 42.03 | 43.74 | 42.03 | 42.97 | 82,368 | +1.23(+2.94%) |
Apr 22, 2021 | 40.50 | 43.06 | 40.15 | 41.75 | 61,878 | +1.71(+4.28%) |
Apr 21, 2021 | 40.04 | 41.46 | 39.71 | 40.03 | 35,414 | -0.14(-0.36%) |
Apr 20, 2021 | 39.13 | 40.38 | 37.36 | 40.17 | 91,219 | +0.43(+1.08%) |
Apr 19, 2021 | 41.86 | 42.15 | 39.53 | 39.74 | 50,680 | -1.70(-4.11%) |
Apr 16, 2021 | 40.24 | 41.46 | 40.24 | 41.45 | 54,703 | +0.64(+1.57%) |
Apr 15, 2021 | 41.10 | 41.27 | 39.93 | 40.81 | 34,253 | +0.04(+0.09%) |
Apr 14, 2021 | 40.95 | 41.71 | 40.28 | 40.77 | 40,190 | -0.18(-0.44%) |
Apr 13, 2021 | 40.98 | 41.41 | 39.88 | 40.95 | 42,864 | +0.08(+0.19%) |
Apr 12, 2021 | 41.42 | 41.42 | 40.45 | 40.87 | 94,228 | +0.07(+0.16%) |
Apr 09, 2021 | 41.06 | 41.07 | 40.24 | 40.81 | 43,532 | -0.65(-1.57%) |
Apr 08, 2021 | 39.85 | 41.49 | 38.48 | 41.46 | 53,561 | +1.83(+4.62%) |
Apr 07, 2021 | 39.94 | 40.22 | 39.33 | 39.63 | 45,073 | -0.25(-0.62%) |
Apr 06, 2021 | 39.94 | 40.47 | 39.55 | 39.88 | 44,019 | -0.18(-0.45%) |
Apr 05, 2021 | 40.59 | 40.59 | 39.22 | 40.06 | 45,802 | +0.02(+0.05%) |
Apr 01, 2021 | 38.32 | 40.14 | 36.40 | 40.04 | 68,796 | +1.76(+4.60%) |
Mar 31, 2021 | 37.88 | 39.17 | 36.72 | 38.28 | 186,070 | +0.66(+1.76%) |
Mar 30, 2021 | 36.67 | 38.65 | 36.02 | 37.62 | 65,614 | +1.07(+2.94%) |
Mar 29, 2021 | 37.22 | 38.28 | 35.99 | 36.54 | 68,773 | -0.66(-1.78%) |
Mar 26, 2021 | 37.01 | 37.58 | 35.61 | 37.20 | 73,807 | +0.31(+0.83%) |
Mar 25, 2021 | 32.76 | 37.21 | 32.76 | 36.90 | 107,485 | +2.86(+8.42%) |
Mar 24, 2021 | 36.53 | 38.59 | 33.99 | 34.03 | 69,290 | -2.15(-5.93%) |
Mar 23, 2021 | 38.90 | 38.90 | 36.04 | 36.18 | 73,202 | -2.87(-7.36%) |
Mar 22, 2021 | 38.66 | 40.51 | 38.66 | 39.05 | 50,394 | -0.56(-1.40%) |
Mar 19, 2021 | 38.42 | 40.30 | 38.42 | 39.61 | 354,318 | -0.83(-2.06%) |
Mar 18, 2021 | 40.07 | 41.07 | 39.61 | 40.44 | 69,703 | -0.25(-0.61%) |
Mar 17, 2021 | 40.69 | 40.85 | 38.91 | 40.69 | 51,937 | -0.36(-0.89%) |
Mar 16, 2021 | 42.46 | 42.63 | 40.95 | 41.06 | 64,610 | -1.19(-2.81%) |
Mar 15, 2021 | 40.09 | 42.47 | 39.41 | 42.24 | 54,640 | +2.19(+5.48%) |
Mar 12, 2021 | 39.79 | 40.60 | 39.63 | 40.05 | 57,417 | +0.24(+0.60%) |
Mar 11, 2021 | 38.99 | 39.86 | 38.56 | 39.81 | 102,008 | +1.25(+3.25%) |
Mar 10, 2021 | 38.33 | 39.30 | 37.09 | 38.56 | 63,022 | +0.09(+0.22%) |
Mar 09, 2021 | 36.86 | 39.70 | 36.41 | 38.47 | 101,394 | +1.74(+4.75%) |
Mar 08, 2021 | 35.15 | 37.65 | 35.15 | 36.73 | 119,031 | +1.84(+5.27%) |
Mar 05, 2021 | 34.92 | 35.56 | 31.70 | 34.89 | 100,324 | +0.27(+0.77%) |
Mar 04, 2021 | 35.51 | 36.36 | 33.04 | 34.62 | 134,856 | -1.26(-3.52%) |
Mar 03, 2021 | 36.45 | 37.32 | 35.45 | 35.88 | 73,407 | +0.21(+0.59%) |
Mar 02, 2021 | 35.73 | 36.93 | 34.50 | 35.67 | 102,254 | +0.34(+0.95%) |
Mar 01, 2021 | 35.37 | 36.28 | 34.26 | 35.34 | 68,797 | +1.23(+3.59%) |
Feb 26, 2021 | 34.93 | 35.89 | 33.62 | 34.11 | 89,780 | +0.16(+0.48%) |
Feb 25, 2021 | 36.40 | 37.08 | 33.80 | 33.95 | 115,875 | -2.42(-6.66%) |
Feb 24, 2021 | 34.39 | 36.76 | 33.96 | 36.37 | 129,670 | +1.98(+5.77%) |
Feb 23, 2021 | 35.66 | 35.74 | 33.69 | 34.39 | 167,158 | -0.57(-1.64%) |
Feb 22, 2021 | 34.10 | 36.16 | 33.68 | 34.96 | 111,229 | +0.86(+2.53%) |
Feb 19, 2021 | 34.49 | 34.62 | 33.56 | 34.10 | 61,802 | +0.05(+0.14%) |
Feb 18, 2021 | 34.61 | 34.79 | 33.07 | 34.05 | 82,852 | -0.79(-2.25%) |
Feb 17, 2021 | 34.28 | 35.38 | 32.86 | 34.84 | 104,155 | +1.02(+3.03%) |
Feb 16, 2021 | 33.99 | 34.46 | 33.25 | 33.81 | 104,302 | +0.46(+1.38%) |
Feb 12, 2021 | 34.18 | 34.28 | 32.57 | 33.35 | 113,686 | -0.65(-1.92%) |
Feb 11, 2021 | 35.06 | 35.74 | 33.28 | 34.01 | 117,744 | -0.56(-1.61%) |
Feb 10, 2021 | 34.01 | 35.84 | 33.78 | 34.56 | 128,999 | +1.50(+4.55%) |
Feb 09, 2021 | 34.04 | 34.42 | 32.11 | 33.06 | 102,377 | -0.36(-1.09%) |
Feb 08, 2021 | 36.16 | 36.22 | 33.09 | 33.42 | 130,807 | -1.85(-5.24%) |
Feb 05, 2021 | 33.81 | 36.45 | 32.73 | 35.27 | 186,137 | +1.83(+5.47%) |
Feb 04, 2021 | 33.90 | 34.05 | 31.39 | 33.44 | 148,386 | +0.49(+1.48%) |
Feb 03, 2021 | 31.93 | 32.95 | 30.66 | 32.95 | 63,169 | +0.94(+2.93%) |
Feb 02, 2021 | 31.61 | 32.90 | 30.78 | 32.01 | 73,854 | +0.60(+1.92%) |