Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.20 | 38.60 | 36.00 | 36.40 | 14,745 | -1.40(-3.70%) |
Apr 29, 2021 | 39.60 | 41.00 | 36.60 | 37.80 | 25,952 | -0.80(-2.07%) |
Apr 28, 2021 | 38.00 | 39.60 | 38.00 | 38.60 | 8,059 | -0.20(-0.52%) |
Apr 27, 2021 | 38.20 | 40.00 | 38.20 | 38.80 | 12,566 | -0.20(-0.51%) |
Apr 26, 2021 | 38.00 | 41.00 | 37.60 | 39.00 | 54,531 | +0.80(+2.09%) |
Apr 23, 2021 | 35.80 | 40.00 | 35.74 | 38.20 | 24,890 | +2.20(+6.11%) |
Apr 22, 2021 | 39.40 | 39.40 | 34.60 | 36.00 | 56,631 | -3.40(-8.63%) |
Apr 21, 2021 | 37.00 | 41.80 | 36.00 | 39.40 | 11,023 | +2.80(+7.65%) |
Apr 20, 2021 | 36.20 | 37.60 | 34.40 | 36.60 | 10,790 | +0.00(+0.00%) |
Apr 19, 2021 | 37.00 | 37.40 | 35.60 | 36.60 | 12,300 | -0.40(-1.08%) |
Apr 16, 2021 | 38.60 | 39.05 | 35.26 | 37.00 | 29,925 | -2.20(-5.61%) |
Apr 15, 2021 | 41.80 | 41.80 | 38.40 | 39.20 | 21,202 | -1.80(-4.39%) |
Apr 14, 2021 | 39.80 | 42.00 | 39.80 | 41.00 | 29,674 | +0.60(+1.49%) |
Apr 13, 2021 | 39.40 | 42.00 | 37.40 | 40.40 | 15,639 | +1.20(+3.06%) |
Apr 12, 2021 | 40.40 | 41.00 | 37.40 | 39.20 | 18,692 | -1.80(-4.39%) |
Apr 09, 2021 | 41.60 | 42.52 | 40.20 | 41.00 | 16,090 | -1.40(-3.30%) |
Apr 08, 2021 | 43.20 | 44.00 | 41.60 | 42.40 | 16,647 | +0.00(+0.00%) |
Apr 07, 2021 | 46.00 | 46.80 | 42.40 | 42.40 | 24,962 | -3.40(-7.42%) |
Apr 06, 2021 | 46.40 | 47.80 | 44.80 | 45.80 | 13,800 | -1.60(-3.38%) |
Apr 05, 2021 | 46.80 | 49.20 | 45.00 | 47.40 | 28,740 | +0.80(+1.72%) |
Apr 01, 2021 | 48.40 | 50.28 | 46.10 | 46.60 | 38,990 | +0.40(+0.87%) |
Mar 31, 2021 | 46.40 | 48.20 | 46.00 | 46.20 | 11,968 | -1.60(-3.35%) |
Mar 30, 2021 | 46.20 | 50.40 | 44.40 | 47.80 | 29,750 | +3.20(+7.17%) |
Mar 29, 2021 | 46.00 | 47.60 | 44.60 | 44.60 | 8,301 | -1.40(-3.04%) |
Mar 26, 2021 | 47.60 | 49.20 | 44.75 | 46.00 | 6,765 | -2.00(-4.17%) |
Mar 25, 2021 | 45.00 | 49.00 | 44.00 | 48.00 | 7,775 | +2.80(+6.19%) |
Mar 24, 2021 | 48.40 | 48.40 | 45.00 | 45.20 | 6,329 | -1.00(-2.16%) |
Mar 23, 2021 | 52.00 | 52.00 | 46.00 | 46.20 | 10,241 | -3.40(-6.85%) |
Mar 22, 2021 | 52.00 | 52.40 | 49.00 | 49.60 | 18,657 | -2.20(-4.25%) |
Mar 19, 2021 | 50.40 | 52.80 | 50.20 | 51.80 | 10,665 | +1.40(+2.78%) |
Mar 18, 2021 | 50.40 | 54.80 | 50.00 | 50.40 | 11,186 | -1.20(-2.33%) |
Mar 17, 2021 | 48.80 | 52.60 | 47.40 | 51.60 | 9,187 | +1.80(+3.61%) |
Mar 16, 2021 | 51.40 | 52.80 | 48.80 | 49.80 | 9,056 | -2.40(-4.60%) |
Mar 15, 2021 | 50.60 | 56.00 | 50.60 | 52.20 | 32,366 | +1.60(+3.16%) |
Mar 12, 2021 | 48.40 | 50.80 | 48.40 | 50.60 | 6,900 | +1.60(+3.27%) |
Mar 11, 2021 | 48.00 | 49.80 | 46.40 | 49.00 | 9,865 | +2.60(+5.60%) |
Mar 10, 2021 | 47.00 | 48.80 | 44.40 | 46.40 | 12,090 | +0.40(+0.87%) |
Mar 09, 2021 | 44.40 | 47.00 | 44.00 | 46.00 | 13,191 | +2.60(+5.99%) |
Mar 08, 2021 | 45.00 | 46.60 | 43.00 | 43.40 | 21,982 | -0.20(-0.46%) |
Mar 05, 2021 | 44.20 | 44.40 | 38.20 | 43.60 | 37,165 | -1.00(-2.24%) |
Mar 04, 2021 | 47.60 | 48.20 | 42.60 | 44.60 | 31,958 | -2.60(-5.51%) |
Mar 03, 2021 | 51.00 | 53.20 | 47.00 | 47.20 | 24,262 | -3.00(-5.98%) |
Mar 02, 2021 | 52.00 | 53.60 | 50.00 | 50.20 | 9,121 | -2.00(-3.83%) |
Mar 01, 2021 | 49.20 | 52.97 | 49.20 | 52.20 | 10,865 | +3.40(+6.97%) |
Feb 26, 2021 | 50.80 | 52.80 | 48.00 | 48.80 | 13,875 | -2.80(-5.43%) |
Feb 25, 2021 | 54.20 | 55.00 | 51.00 | 51.60 | 11,157 | -2.80(-5.15%) |
Feb 24, 2021 | 53.40 | 56.40 | 53.20 | 54.40 | 13,112 | +1.20(+2.26%) |
Feb 23, 2021 | 55.00 | 55.80 | 47.20 | 53.20 | 45,048 | -9.40(-15.02%) |
Feb 22, 2021 | 62.60 | 65.80 | 62.00 | 62.60 | 14,373 | -1.00(-1.57%) |
Feb 19, 2021 | 64.20 | 65.20 | 61.60 | 63.60 | 14,995 | -0.20(-0.31%) |
Feb 18, 2021 | 66.80 | 68.20 | 63.40 | 63.80 | 24,160 | -3.20(-4.78%) |
Feb 17, 2021 | 75.00 | 75.00 | 66.20 | 67.00 | 42,604 | -7.40(-9.95%) |
Feb 16, 2021 | 71.60 | 75.00 | 70.20 | 74.40 | 19,776 | +3.60(+5.08%) |
Feb 12, 2021 | 70.80 | 72.20 | 68.00 | 70.80 | 19,640 | +0.40(+0.57%) |
Feb 11, 2021 | 73.00 | 74.80 | 70.00 | 70.40 | 26,864 | -3.40(-4.61%) |
Feb 10, 2021 | 74.60 | 77.60 | 67.40 | 73.80 | 67,839 | -4.00(-5.14%) |
Feb 09, 2021 | 67.80 | 84.80 | 67.60 | 77.80 | 273,448 | +12.20(+18.60%) |
Feb 08, 2021 | 61.00 | 66.20 | 58.20 | 65.60 | 91,595 | +3.80(+6.15%) |
Feb 05, 2021 | 63.80 | 64.40 | 60.20 | 61.80 | 36,975 | -1.20(-1.90%) |
Feb 04, 2021 | 60.80 | 72.00 | 59.80 | 63.00 | 272,852 | +3.60(+6.06%) |
Feb 03, 2021 | 57.00 | 60.34 | 56.40 | 59.40 | 26,506 | +2.80(+4.95%) |
Feb 02, 2021 | 55.60 | 58.00 | 54.00 | 56.60 | 27,394 | +1.00(+1.80%) |