Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 38.74 | 39.39 | 37.05 | 39.39 | 2,553 | +1.30(+3.41%) |
Apr 29, 2021 | 39.52 | 39.52 | 37.83 | 38.09 | 917 | -0.91(-2.33%) |
Apr 28, 2021 | 39.00 | 40.07 | 38.22 | 39.00 | 1,260 | -0.39(-0.99%) |
Apr 27, 2021 | 39.91 | 40.04 | 39.26 | 39.39 | 470 | -1.10(-2.73%) |
Apr 26, 2021 | 39.00 | 40.77 | 39.00 | 40.49 | 2,190 | -0.33(-0.80%) |
Apr 23, 2021 | 37.70 | 40.95 | 36.40 | 40.82 | 4,769 | +2.73(+7.17%) |
Apr 22, 2021 | 38.35 | 39.85 | 36.58 | 38.09 | 4,813 | +0.00(+0.00%) |
Apr 21, 2021 | 35.10 | 38.74 | 34.45 | 38.09 | 2,333 | +3.38(+9.74%) |
Apr 20, 2021 | 36.53 | 36.79 | 33.15 | 34.71 | 7,564 | -2.21(-5.99%) |
Apr 19, 2021 | 38.35 | 38.61 | 35.75 | 36.92 | 4,439 | -1.69(-4.38%) |
Apr 16, 2021 | 41.86 | 42.31 | 37.70 | 38.61 | 10,715 | -4.03(-9.45%) |
Apr 15, 2021 | 44.98 | 44.98 | 41.99 | 42.64 | 5,321 | -3.38(-7.34%) |
Apr 14, 2021 | 45.37 | 46.02 | 43.42 | 46.02 | 11,239 | +3.12(+7.27%) |
Apr 13, 2021 | 45.50 | 46.02 | 41.73 | 42.90 | 18,661 | -4.55(-9.59%) |
Apr 12, 2021 | 47.97 | 59.15 | 45.76 | 47.45 | 250,487 | +0.54(+1.14%) |
Apr 09, 2021 | 45.11 | 47.84 | 45.11 | 46.91 | 3,892 | +1.54(+3.40%) |
Apr 08, 2021 | 45.63 | 47.97 | 44.59 | 45.37 | 5,001 | -1.17(-2.51%) |
Apr 07, 2021 | 47.84 | 48.88 | 45.63 | 46.54 | 4,986 | -0.78(-1.65%) |
Apr 06, 2021 | 49.01 | 49.01 | 46.80 | 47.32 | 4,340 | -0.65(-1.36%) |
Apr 05, 2021 | 49.40 | 49.40 | 45.11 | 47.97 | 6,056 | -0.13(-0.27%) |
Apr 01, 2021 | 44.20 | 48.62 | 44.20 | 48.10 | 12,607 | +3.64(+8.19%) |
Mar 31, 2021 | 42.90 | 45.11 | 42.90 | 44.46 | 5,735 | +0.91(+2.09%) |
Mar 30, 2021 | 43.03 | 44.46 | 42.90 | 43.55 | 2,011 | -0.65(-1.47%) |
Mar 29, 2021 | 43.55 | 46.67 | 43.55 | 44.20 | 9,804 | +0.65(+1.49%) |
Mar 26, 2021 | 46.80 | 47.97 | 42.38 | 43.55 | 8,584 | -3.51(-7.46%) |
Mar 25, 2021 | 44.20 | 51.61 | 41.73 | 47.06 | 33,011 | +1.56(+3.43%) |
Mar 24, 2021 | 49.40 | 52.00 | 44.33 | 45.50 | 10,057 | -3.77(-7.65%) |
Mar 23, 2021 | 51.74 | 53.30 | 49.27 | 49.27 | 14,305 | -2.34(-4.53%) |
Mar 22, 2021 | 53.17 | 54.60 | 50.05 | 51.61 | 15,850 | +1.04(+2.06%) |
Mar 19, 2021 | 50.18 | 57.07 | 48.92 | 50.57 | 37,200 | +0.00(+0.00%) |
Mar 18, 2021 | 48.23 | 52.65 | 48.23 | 50.57 | 19,532 | +1.04(+2.10%) |
Mar 17, 2021 | 49.40 | 52.39 | 47.71 | 49.53 | 28,155 | -0.65(-1.30%) |
Mar 16, 2021 | 52.13 | 60.84 | 48.23 | 50.18 | 128,953 | -1.04(-2.03%) |
Mar 15, 2021 | 49.53 | 53.43 | 46.80 | 51.22 | 58,044 | +5.33(+11.61%) |
Mar 12, 2021 | 45.11 | 46.80 | 44.20 | 45.89 | 7,676 | +0.91(+2.02%) |
Mar 11, 2021 | 46.28 | 47.45 | 44.20 | 44.98 | 4,625 | -1.17(-2.54%) |
Mar 10, 2021 | 48.28 | 48.87 | 44.46 | 46.15 | 4,760 | -2.60(-5.33%) |
Mar 09, 2021 | 47.32 | 50.70 | 45.89 | 48.75 | 7,315 | +1.82(+3.88%) |
Mar 08, 2021 | 48.36 | 48.36 | 45.63 | 46.93 | 3,629 | -1.56(-3.22%) |
Mar 05, 2021 | 50.70 | 51.48 | 44.46 | 48.49 | 15,592 | -2.60(-5.09%) |
Mar 04, 2021 | 44.59 | 51.35 | 44.07 | 51.09 | 27,493 | +5.98(+13.26%) |
Mar 03, 2021 | 42.51 | 47.32 | 42.25 | 45.11 | 23,557 | +3.90(+9.46%) |
Mar 02, 2021 | 41.99 | 43.55 | 40.95 | 41.21 | 11,433 | -0.26(-0.63%) |
Mar 01, 2021 | 43.29 | 43.29 | 40.43 | 41.47 | 8,895 | -1.56(-3.63%) |
Feb 26, 2021 | 42.90 | 45.50 | 40.30 | 43.03 | 28,376 | -1.17(-2.65%) |
Feb 25, 2021 | 50.70 | 51.09 | 42.25 | 44.20 | 19,919 | -4.81(-9.81%) |
Feb 24, 2021 | 46.67 | 51.87 | 44.85 | 49.01 | 36,229 | +2.99(+6.50%) |
Feb 23, 2021 | 45.50 | 48.23 | 39.39 | 46.02 | 18,313 | -5.98(-11.50%) |
Feb 22, 2021 | 52.91 | 55.90 | 50.70 | 52.00 | 48,782 | -1.69(-3.15%) |
Feb 19, 2021 | 53.56 | 58.50 | 50.05 | 53.69 | 182,276 | +4.81(+9.84%) |
Feb 18, 2021 | 50.70 | 50.70 | 48.75 | 48.88 | 9,764 | -1.17(-2.34%) |
Feb 17, 2021 | 50.70 | 50.70 | 49.40 | 50.05 | 5,516 | -0.78(-1.53%) |
Feb 16, 2021 | 52.00 | 53.17 | 50.70 | 50.83 | 5,795 | +0.26(+0.52%) |
Feb 12, 2021 | 50.44 | 51.09 | 50.05 | 50.57 | 1,738 | +0.65(+1.30%) |
Feb 11, 2021 | 51.48 | 52.13 | 49.92 | 49.92 | 5,818 | -0.78(-1.54%) |
Feb 10, 2021 | 52.65 | 53.17 | 50.05 | 50.70 | 3,711 | -0.13(-0.26%) |
Feb 09, 2021 | 50.96 | 53.95 | 50.57 | 50.83 | 8,655 | +0.39(+0.77%) |
Feb 08, 2021 | 52.65 | 52.65 | 50.44 | 50.44 | 2,092 | +0.65(+1.31%) |