Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 53.50 | 58.20 | 53.50 | 57.49 | 301,000 | +2.62(+4.77%) |
Apr 29, 2021 | 54.00 | 57.81 | 52.26 | 54.87 | 293,556 | +1.13(+2.10%) |
Apr 28, 2021 | 52.40 | 53.96 | 50.76 | 53.74 | 193,567 | +0.97(+1.84%) |
Apr 27, 2021 | 51.72 | 54.20 | 51.00 | 52.77 | 369,826 | +1.64(+3.21%) |
Apr 26, 2021 | 45.84 | 52.50 | 45.37 | 51.13 | 465,927 | +5.44(+11.91%) |
Apr 23, 2021 | 43.73 | 46.69 | 42.53 | 45.69 | 283,200 | +2.41(+5.57%) |
Apr 22, 2021 | 40.87 | 44.41 | 40.87 | 43.28 | 204,043 | +1.76(+4.24%) |
Apr 21, 2021 | 39.68 | 41.84 | 38.49 | 41.52 | 181,296 | +1.76(+4.43%) |
Apr 20, 2021 | 39.79 | 40.41 | 37.57 | 39.76 | 248,582 | -0.30(-0.75%) |
Apr 19, 2021 | 41.28 | 41.85 | 38.54 | 40.06 | 358,349 | -1.78(-4.25%) |
Apr 16, 2021 | 40.93 | 43.32 | 40.14 | 41.84 | 369,300 | +1.49(+3.69%) |
Apr 15, 2021 | 42.94 | 43.27 | 39.60 | 40.35 | 467,271 | -1.57(-3.75%) |
Apr 14, 2021 | 41.03 | 43.25 | 40.44 | 41.92 | 497,817 | +1.25(+3.07%) |
Apr 13, 2021 | 42.50 | 44.31 | 39.44 | 40.67 | 300,158 | -1.45(-3.44%) |
Apr 12, 2021 | 48.92 | 48.92 | 41.52 | 42.12 | 306,888 | -6.81(-13.92%) |
Apr 09, 2021 | 58.41 | 60.00 | 46.15 | 48.93 | 760,700 | -10.26(-17.33%) |
Apr 08, 2021 | 56.99 | 61.26 | 55.73 | 59.19 | 558,071 | +3.49(+6.27%) |
Apr 07, 2021 | 54.05 | 57.47 | 52.40 | 55.70 | 390,865 | -0.22(-0.39%) |
Apr 06, 2021 | 64.16 | 64.55 | 54.72 | 55.92 | 450,545 | -8.39(-13.05%) |
Apr 05, 2021 | 62.88 | 68.14 | 59.27 | 64.31 | 411,532 | +0.74(+1.16%) |
Apr 01, 2021 | 49.30 | 64.90 | 48.27 | 63.57 | 2,439,900 | +19.56(+44.44%) |
Mar 31, 2021 | 41.68 | 44.52 | 41.37 | 44.01 | 322,193 | +2.00(+4.76%) |
Mar 30, 2021 | 47.50 | 47.50 | 41.00 | 42.01 | 608,735 | -6.83(-13.98%) |
Mar 29, 2021 | 49.10 | 49.78 | 46.45 | 48.84 | 111,010 | -0.36(-0.73%) |
Mar 26, 2021 | 48.23 | 50.15 | 46.69 | 49.20 | 72,400 | +1.12(+2.33%) |
Mar 25, 2021 | 50.00 | 52.12 | 46.97 | 48.08 | 136,699 | -1.57(-3.16%) |
Mar 24, 2021 | 51.26 | 52.07 | 47.32 | 49.65 | 144,862 | -1.21(-2.38%) |
Mar 23, 2021 | 54.76 | 54.95 | 49.39 | 50.86 | 279,467 | -3.12(-5.78%) |
Mar 22, 2021 | 61.71 | 62.58 | 52.92 | 53.98 | 309,497 | -10.12(-15.79%) |
Mar 19, 2021 | 66.39 | 68.61 | 61.91 | 64.10 | 1,592,700 | -0.36(-0.56%) |
Mar 18, 2021 | 66.74 | 66.74 | 62.93 | 64.46 | 180,583 | -3.20(-4.73%) |
Mar 17, 2021 | 77.11 | 77.11 | 65.12 | 67.66 | 281,522 | -6.48(-8.74%) |
Mar 16, 2021 | 72.04 | 76.24 | 71.15 | 74.14 | 150,369 | +2.14(+2.97%) |
Mar 15, 2021 | 69.94 | 78.22 | 69.94 | 72.00 | 151,829 | +2.44(+3.51%) |
Mar 12, 2021 | 68.52 | 70.67 | 66.87 | 69.56 | 124,700 | +0.47(+0.68%) |
Mar 11, 2021 | 65.00 | 69.67 | 63.65 | 69.09 | 173,963 | +5.22(+8.17%) |
Mar 10, 2021 | 65.91 | 66.63 | 59.03 | 63.87 | 138,933 | -0.85(-1.31%) |
Mar 09, 2021 | 60.42 | 65.42 | 59.87 | 64.72 | 182,414 | +6.30(+10.78%) |
Mar 08, 2021 | 61.73 | 66.32 | 57.43 | 58.42 | 141,644 | -1.76(-2.92%) |
Mar 05, 2021 | 61.87 | 61.88 | 51.53 | 60.18 | 162,000 | +0.54(+0.91%) |
Mar 04, 2021 | 57.35 | 61.95 | 54.55 | 59.64 | 173,987 | +1.00(+1.71%) |
Mar 03, 2021 | 59.73 | 60.80 | 56.28 | 58.64 | 144,872 | -1.17(-1.96%) |
Mar 02, 2021 | 55.65 | 61.71 | 54.75 | 59.81 | 129,203 | +3.20(+5.65%) |
Mar 01, 2021 | 50.18 | 58.99 | 46.70 | 56.61 | 159,823 | +7.74(+15.84%) |
Feb 26, 2021 | 56.32 | 59.00 | 46.23 | 48.87 | 180,800 | -8.27(-14.47%) |
Feb 25, 2021 | 61.34 | 63.19 | 56.64 | 57.14 | 139,711 | -4.71(-7.62%) |
Feb 24, 2021 | 56.70 | 63.52 | 56.70 | 61.85 | 103,945 | +2.75(+4.65%) |
Feb 23, 2021 | 71.39 | 71.98 | 54.09 | 59.10 | 224,410 | -9.56(-13.92%) |
Feb 22, 2021 | 68.00 | 77.03 | 65.54 | 68.66 | 314,480 | +4.19(+6.50%) |
Feb 19, 2021 | 53.63 | 67.45 | 53.39 | 64.47 | 131,600 | +10.48(+19.41%) |
Feb 18, 2021 | 56.63 | 57.50 | 52.78 | 53.99 | 64,567 | -2.23(-3.97%) |
Feb 17, 2021 | 51.78 | 57.37 | 51.18 | 56.22 | 82,115 | +3.74(+7.13%) |
Feb 16, 2021 | 51.63 | 54.18 | 48.43 | 52.48 | 79,625 | +2.70(+5.42%) |
Feb 12, 2021 | 48.45 | 52.23 | 47.26 | 49.78 | 46,600 | +1.42(+2.94%) |
Feb 11, 2021 | 51.85 | 51.88 | 47.29 | 48.36 | 75,755 | -1.68(-3.36%) |
Feb 10, 2021 | 47.58 | 51.67 | 47.23 | 50.04 | 113,972 | +2.51(+5.28%) |
Feb 09, 2021 | 44.05 | 49.00 | 43.59 | 47.53 | 66,482 | +3.05(+6.86%) |
Feb 08, 2021 | 41.79 | 45.00 | 40.85 | 44.48 | 78,449 | +3.06(+7.39%) |
Feb 05, 2021 | 39.23 | 41.69 | 38.17 | 41.42 | 52,700 | +2.91(+7.56%) |
Feb 04, 2021 | 39.60 | 40.08 | 37.77 | 38.51 | 41,849 | -1.34(-3.36%) |
Feb 03, 2021 | 38.41 | 40.76 | 37.16 | 39.85 | 65,493 | +0.86(+2.21%) |
Feb 02, 2021 | 36.03 | 39.00 | 35.37 | 38.99 | 42,794 | +3.37(+9.46%) |