Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 55.30 | 59.67 | 55.30 | 59.15 | 10,674 | +2.10(+3.68%) |
Apr 29, 2021 | 57.40 | 57.40 | 54.60 | 57.05 | 10,239 | +0.70(+1.24%) |
Apr 28, 2021 | 57.75 | 58.10 | 55.30 | 56.35 | 11,107 | -2.45(-4.17%) |
Apr 27, 2021 | 57.75 | 60.55 | 54.60 | 58.80 | 46,601 | +1.40(+2.44%) |
Apr 26, 2021 | 53.90 | 59.50 | 53.20 | 57.40 | 30,932 | +3.50(+6.49%) |
Apr 23, 2021 | 51.45 | 54.60 | 51.45 | 53.90 | 11,062 | +2.10(+4.05%) |
Apr 22, 2021 | 53.20 | 53.20 | 49.35 | 51.80 | 8,176 | -0.35(-0.67%) |
Apr 21, 2021 | 49.35 | 53.20 | 49.00 | 52.15 | 16,632 | +2.80(+5.67%) |
Apr 20, 2021 | 48.65 | 49.35 | 47.25 | 49.35 | 20,156 | -0.35(-0.70%) |
Apr 19, 2021 | 51.10 | 52.85 | 48.30 | 49.70 | 11,297 | -1.05(-2.07%) |
Apr 16, 2021 | 50.75 | 52.15 | 47.25 | 50.75 | 24,785 | +0.00(+0.00%) |
Apr 15, 2021 | 54.25 | 54.60 | 50.75 | 50.75 | 25,423 | -3.50(-6.45%) |
Apr 14, 2021 | 56.35 | 57.75 | 53.55 | 54.25 | 17,029 | -2.10(-3.73%) |
Apr 13, 2021 | 58.10 | 58.10 | 56.00 | 56.35 | 14,012 | -3.15(-5.29%) |
Apr 12, 2021 | 59.15 | 59.85 | 56.35 | 59.50 | 19,619 | +0.00(+0.00%) |
Apr 09, 2021 | 59.85 | 60.72 | 58.80 | 59.50 | 8,654 | -1.75(-2.86%) |
Apr 08, 2021 | 59.85 | 61.25 | 56.35 | 61.25 | 32,242 | +1.75(+2.94%) |
Apr 07, 2021 | 61.25 | 63.70 | 57.75 | 59.50 | 44,861 | -3.15(-5.03%) |
Apr 06, 2021 | 62.65 | 68.60 | 60.55 | 62.65 | 136,372 | -1.05(-1.65%) |
Apr 05, 2021 | 63.70 | 66.85 | 61.60 | 63.70 | 40,699 | -1.40(-2.15%) |
Apr 01, 2021 | 65.80 | 66.48 | 63.35 | 65.10 | 28,214 | -0.70(-1.06%) |
Mar 31, 2021 | 66.15 | 67.55 | 63.70 | 65.80 | 37,374 | +0.00(+0.00%) |
Mar 30, 2021 | 63.00 | 67.55 | 60.55 | 65.80 | 27,703 | +2.45(+3.87%) |
Mar 29, 2021 | 69.30 | 70.00 | 63.35 | 63.35 | 46,926 | -7.70(-10.84%) |
Mar 26, 2021 | 72.80 | 73.95 | 68.60 | 71.05 | 38,362 | -5.60(-7.31%) |
Mar 25, 2021 | 66.50 | 76.65 | 64.40 | 76.65 | 73,064 | +4.55(+6.31%) |
Mar 24, 2021 | 75.95 | 76.65 | 70.70 | 72.10 | 99,549 | -3.50(-4.63%) |
Mar 23, 2021 | 77.70 | 84.70 | 74.20 | 75.60 | 110,762 | -5.95(-7.30%) |
Mar 22, 2021 | 87.50 | 87.85 | 76.30 | 81.55 | 319,458 | +8.75(+12.02%) |
Mar 19, 2021 | 66.50 | 76.65 | 64.05 | 72.80 | 219,511 | +7.35(+11.23%) |
Mar 18, 2021 | 72.80 | 72.80 | 65.10 | 65.45 | 44,662 | -5.60(-7.88%) |
Mar 17, 2021 | 67.90 | 73.50 | 67.90 | 71.05 | 33,989 | +3.50(+5.18%) |
Mar 16, 2021 | 73.15 | 74.90 | 67.20 | 67.55 | 55,049 | -7.70(-10.23%) |
Mar 15, 2021 | 72.80 | 77.35 | 70.70 | 75.25 | 68,089 | +1.40(+1.90%) |
Mar 12, 2021 | 70.70 | 75.08 | 70.00 | 73.85 | 56,120 | +0.00(+0.00%) |
Mar 11, 2021 | 82.60 | 82.95 | 69.30 | 73.85 | 263,568 | -15.75(-17.58%) |
Mar 10, 2021 | 109.20 | 147.00 | 81.55 | 89.60 | 4,071,067 | +31.15(+53.29%) |
Mar 09, 2021 | 54.25 | 58.45 | 53.55 | 58.45 | 17,328 | +5.95(+11.33%) |
Mar 08, 2021 | 52.85 | 54.25 | 50.40 | 52.50 | 14,366 | +1.05(+2.04%) |
Mar 05, 2021 | 53.32 | 54.33 | 45.50 | 51.45 | 32,308 | -1.40(-2.65%) |
Mar 04, 2021 | 65.45 | 67.20 | 52.50 | 52.85 | 59,357 | -13.65(-20.53%) |
Mar 03, 2021 | 66.85 | 73.10 | 65.45 | 66.50 | 30,090 | -0.35(-0.52%) |
Mar 02, 2021 | 70.35 | 71.75 | 65.45 | 66.85 | 16,386 | -3.50(-4.98%) |
Mar 01, 2021 | 68.25 | 71.75 | 66.15 | 70.35 | 21,782 | +5.25(+8.06%) |
Feb 26, 2021 | 68.60 | 73.15 | 63.35 | 65.10 | 34,431 | -4.90(-7.00%) |
Feb 25, 2021 | 79.80 | 80.50 | 68.95 | 70.00 | 30,199 | -8.75(-11.11%) |
Feb 24, 2021 | 75.95 | 82.60 | 75.25 | 78.75 | 18,703 | +5.60(+7.66%) |
Feb 23, 2021 | 79.10 | 80.50 | 67.55 | 73.15 | 51,786 | -16.45(-18.36%) |
Feb 22, 2021 | 92.05 | 99.40 | 88.20 | 89.60 | 34,426 | +0.00(+0.00%) |
Feb 19, 2021 | 87.50 | 93.80 | 87.50 | 89.60 | 20,688 | +0.70(+0.79%) |
Feb 18, 2021 | 94.15 | 95.90 | 87.50 | 88.90 | 37,381 | -9.10(-9.29%) |
Feb 17, 2021 | 101.85 | 111.30 | 92.75 | 98.00 | 116,517 | +4.20(+4.48%) |
Feb 16, 2021 | 82.60 | 93.80 | 81.20 | 93.80 | 67,463 | +15.40(+19.64%) |
Feb 12, 2021 | 79.45 | 82.60 | 76.30 | 78.40 | 22,242 | -2.45(-3.03%) |
Feb 11, 2021 | 79.10 | 87.50 | 77.35 | 80.85 | 42,072 | +4.20(+5.48%) |
Feb 10, 2021 | 82.25 | 88.55 | 71.75 | 76.65 | 70,031 | -3.85(-4.78%) |
Feb 09, 2021 | 78.40 | 84.35 | 75.25 | 80.50 | 80,771 | +4.20(+5.50%) |
Feb 08, 2021 | 70.00 | 77.35 | 68.25 | 76.30 | 51,394 | +8.05(+11.79%) |
Feb 05, 2021 | 68.25 | 68.95 | 63.70 | 68.25 | 27,271 | +0.00(+0.00%) |
Feb 04, 2021 | 64.75 | 70.00 | 64.75 | 68.25 | 33,198 | +4.90(+7.73%) |
Feb 03, 2021 | 60.55 | 66.15 | 60.55 | 63.35 | 23,395 | +2.45(+4.02%) |
Feb 02, 2021 | 63.00 | 63.70 | 59.85 | 60.90 | 24,345 | -1.40(-2.25%) |