Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 41.21 | 41.48 | 40.24 | 41.07 | 139,601 | -0.57(-1.37%) |
Apr 29, 2021 | 42.05 | 42.52 | 41.10 | 41.64 | 114,499 | +0.27(+0.66%) |
Apr 28, 2021 | 42.44 | 42.44 | 41.15 | 41.36 | 76,099 | -1.17(-2.74%) |
Apr 27, 2021 | 42.42 | 43.15 | 41.31 | 42.53 | 164,443 | +0.17(+0.39%) |
Apr 26, 2021 | 41.78 | 42.66 | 41.44 | 42.36 | 140,508 | +0.79(+1.91%) |
Apr 23, 2021 | 40.19 | 42.03 | 39.90 | 41.57 | 120,328 | +1.60(+4.00%) |
Apr 22, 2021 | 40.94 | 41.56 | 39.81 | 39.97 | 150,041 | -0.98(-2.39%) |
Apr 21, 2021 | 41.56 | 41.85 | 39.95 | 40.95 | 173,639 | -0.75(-1.79%) |
Apr 20, 2021 | 44.98 | 45.66 | 40.47 | 41.70 | 254,169 | -3.26(-7.24%) |
Apr 19, 2021 | 45.79 | 47.34 | 44.53 | 44.95 | 249,961 | -0.58(-1.27%) |
Apr 16, 2021 | 43.90 | 46.33 | 42.91 | 45.53 | 343,650 | +2.18(+5.02%) |
Apr 15, 2021 | 43.49 | 44.02 | 41.97 | 43.35 | 137,893 | +0.18(+0.41%) |
Apr 14, 2021 | 42.32 | 44.32 | 42.18 | 43.18 | 153,191 | +0.85(+2.02%) |
Apr 13, 2021 | 43.64 | 44.56 | 42.18 | 42.32 | 120,115 | -1.07(-2.46%) |
Apr 12, 2021 | 42.78 | 43.59 | 41.44 | 43.39 | 152,021 | +0.28(+0.66%) |
Apr 09, 2021 | 43.19 | 43.58 | 42.65 | 43.11 | 125,223 | +0.23(+0.53%) |
Apr 08, 2021 | 41.97 | 43.48 | 41.39 | 42.88 | 243,418 | +0.91(+2.17%) |
Apr 07, 2021 | 44.75 | 44.77 | 41.59 | 41.97 | 253,899 | -2.78(-6.20%) |
Apr 06, 2021 | 44.43 | 46.47 | 44.24 | 44.75 | 333,852 | +0.26(+0.57%) |
Apr 05, 2021 | 43.03 | 45.61 | 42.82 | 44.49 | 440,674 | +2.12(+5.00%) |
Apr 01, 2021 | 41.94 | 42.37 | 40.27 | 42.37 | 216,489 | +0.66(+1.57%) |
Mar 31, 2021 | 39.87 | 42.69 | 39.87 | 41.72 | 351,092 | +2.12(+5.35%) |
Mar 30, 2021 | 39.07 | 40.01 | 38.90 | 39.60 | 181,182 | +0.46(+1.18%) |
Mar 29, 2021 | 42.34 | 43.91 | 39.14 | 39.14 | 367,517 | -3.10(-7.34%) |
Mar 26, 2021 | 40.44 | 42.24 | 39.03 | 42.24 | 443,686 | +2.59(+6.53%) |
Mar 25, 2021 | 38.26 | 39.90 | 36.37 | 39.65 | 363,960 | +0.64(+1.63%) |
Mar 24, 2021 | 39.10 | 41.26 | 38.86 | 39.01 | 480,193 | +1.44(+3.84%) |
Mar 23, 2021 | 38.57 | 39.72 | 37.39 | 37.57 | 337,389 | -1.18(-3.04%) |
Mar 22, 2021 | 38.99 | 39.54 | 37.13 | 38.75 | 327,733 | +0.15(+0.38%) |
Mar 19, 2021 | 40.76 | 41.76 | 38.17 | 38.60 | 665,070 | -1.86(-4.60%) |
Mar 18, 2021 | 41.32 | 42.98 | 40.09 | 40.46 | 222,218 | -0.78(-1.90%) |
Mar 17, 2021 | 39.62 | 41.77 | 39.62 | 41.25 | 266,536 | +1.93(+4.91%) |
Mar 16, 2021 | 41.45 | 42.03 | 39.12 | 39.31 | 334,963 | -2.70(-6.42%) |
Mar 15, 2021 | 44.86 | 49.01 | 40.60 | 42.01 | 628,139 | -2.10(-4.76%) |
Mar 12, 2021 | 44.11 | 44.81 | 42.90 | 44.11 | 298,680 | +0.50(+1.15%) |
Mar 11, 2021 | 42.63 | 44.57 | 41.87 | 43.61 | 413,209 | +2.27(+5.48%) |
Mar 10, 2021 | 42.55 | 44.79 | 40.73 | 41.34 | 413,354 | -3.48(-7.77%) |
Mar 09, 2021 | 42.57 | 46.70 | 42.17 | 44.83 | 395,128 | +2.76(+6.55%) |
Mar 08, 2021 | 40.33 | 42.95 | 39.60 | 42.07 | 458,880 | +2.67(+6.77%) |
Mar 05, 2021 | 37.41 | 40.49 | 36.70 | 39.40 | 589,610 | +1.66(+4.39%) |
Mar 04, 2021 | 36.40 | 43.64 | 35.53 | 37.75 | 2,307,726 | +2.90(+8.33%) |
Mar 03, 2021 | 26.69 | 44.62 | 25.99 | 34.84 | 8,965,237 | +10.13(+40.99%) |
Mar 02, 2021 | 24.52 | 25.86 | 24.52 | 24.71 | 120,544 | -0.63(-2.48%) |
Mar 01, 2021 | 23.90 | 25.46 | 23.17 | 25.34 | 131,627 | +2.02(+8.66%) |
Feb 26, 2021 | 23.64 | 24.19 | 23.27 | 23.32 | 93,509 | -0.32(-1.37%) |
Feb 25, 2021 | 23.82 | 24.07 | 23.57 | 23.64 | 79,491 | +0.00(+0.00%) |
Feb 24, 2021 | 23.29 | 23.85 | 23.29 | 23.64 | 114,773 | +0.63(+2.73%) |
Feb 23, 2021 | 22.66 | 23.32 | 22.21 | 23.02 | 68,892 | +0.13(+0.56%) |
Feb 22, 2021 | 22.07 | 23.08 | 21.98 | 22.89 | 63,920 | +0.61(+2.73%) |
Feb 19, 2021 | 21.48 | 22.30 | 21.22 | 22.28 | 53,638 | +0.97(+4.56%) |
Feb 18, 2021 | 21.38 | 21.67 | 21.05 | 21.31 | 40,426 | -0.15(-0.69%) |
Feb 17, 2021 | 21.04 | 21.76 | 20.68 | 21.46 | 55,123 | +0.03(+0.14%) |
Feb 16, 2021 | 22.06 | 22.28 | 21.19 | 21.43 | 64,788 | -0.12(-0.55%) |
Feb 12, 2021 | 21.49 | 21.92 | 21.19 | 21.54 | 46,601 | -0.08(-0.36%) |
Feb 11, 2021 | 21.86 | 22.28 | 21.00 | 21.62 | 71,470 | -0.47(-2.13%) |
Feb 10, 2021 | 22.92 | 23.04 | 21.96 | 22.09 | 68,895 | -0.73(-3.18%) |
Feb 09, 2021 | 21.80 | 22.93 | 21.60 | 22.82 | 124,732 | +0.92(+4.21%) |
Feb 08, 2021 | 20.74 | 22.17 | 20.74 | 21.90 | 100,508 | +1.47(+7.20%) |
Feb 05, 2021 | 20.85 | 21.26 | 20.39 | 20.43 | 53,536 | -0.30(-1.47%) |
Feb 04, 2021 | 19.61 | 20.90 | 19.26 | 20.73 | 119,849 | +0.99(+5.02%) |
Feb 03, 2021 | 19.70 | 19.81 | 18.81 | 19.74 | 64,234 | +0.30(+1.56%) |
Feb 02, 2021 | 19.23 | 19.81 | 18.63 | 19.44 | 103,664 | +0.71(+3.77%) |