Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.52 | 31.61 | 30.16 | 31.61 | 4,748 | +1.09(+3.57%) |
Apr 29, 2021 | 31.83 | 31.83 | 30.37 | 30.52 | 8,771 | -1.31(-4.11%) |
Apr 28, 2021 | 31.54 | 32.33 | 31.17 | 31.83 | 22,289 | +0.58(+1.86%) |
Apr 27, 2021 | 33.06 | 33.06 | 30.23 | 31.24 | 32,135 | -4.14(-11.70%) |
Apr 26, 2021 | 34.51 | 37.20 | 33.42 | 35.39 | 16,385 | +1.09(+3.18%) |
Apr 23, 2021 | 32.04 | 34.70 | 31.30 | 34.30 | 3,523 | +1.38(+4.19%) |
Apr 22, 2021 | 32.99 | 33.71 | 31.97 | 32.92 | 3,450 | +0.29(+0.89%) |
Apr 21, 2021 | 30.15 | 33.13 | 30.15 | 32.62 | 7,618 | +1.67(+5.40%) |
Apr 20, 2021 | 31.24 | 31.61 | 30.37 | 30.95 | 5,520 | -0.29(-0.93%) |
Apr 19, 2021 | 34.66 | 34.66 | 31.24 | 31.24 | 10,384 | -3.42(-9.85%) |
Apr 16, 2021 | 35.60 | 35.60 | 33.42 | 34.66 | 7,528 | +0.07(+0.21%) |
Apr 15, 2021 | 35.31 | 35.75 | 34.51 | 34.59 | 1,870 | -0.65(-1.86%) |
Apr 14, 2021 | 35.75 | 36.26 | 35.24 | 35.24 | 2,857 | -0.51(-1.42%) |
Apr 13, 2021 | 36.40 | 36.40 | 35.60 | 35.75 | 2,703 | -0.36(-1.01%) |
Apr 12, 2021 | 37.35 | 37.35 | 35.68 | 36.11 | 3,763 | -0.51(-1.39%) |
Apr 09, 2021 | 37.06 | 37.41 | 36.33 | 36.62 | 3,936 | -0.44(-1.18%) |
Apr 08, 2021 | 36.69 | 37.49 | 35.97 | 37.06 | 3,337 | +0.73(+2.00%) |
Apr 07, 2021 | 36.69 | 37.06 | 36.26 | 36.33 | 4,633 | -0.80(-2.15%) |
Apr 06, 2021 | 37.42 | 37.71 | 36.77 | 37.13 | 2,591 | -0.65(-1.73%) |
Apr 05, 2021 | 37.35 | 37.78 | 36.48 | 37.78 | 17,555 | +0.51(+1.36%) |
Apr 01, 2021 | 37.86 | 38.00 | 36.40 | 37.28 | 9,950 | -0.80(-2.10%) |
Mar 31, 2021 | 38.87 | 39.24 | 36.69 | 38.07 | 18,045 | +0.22(+0.58%) |
Mar 30, 2021 | 44.03 | 44.03 | 33.50 | 37.86 | 88,138 | -14.10(-27.13%) |
Mar 29, 2021 | 47.23 | 52.32 | 45.85 | 51.95 | 77,690 | +3.78(+7.84%) |
Mar 26, 2021 | 45.49 | 48.61 | 45.32 | 48.17 | 6,564 | +3.56(+7.98%) |
Mar 25, 2021 | 43.96 | 46.94 | 42.51 | 44.61 | 10,603 | -0.87(-1.92%) |
Mar 24, 2021 | 45.92 | 49.34 | 45.05 | 45.49 | 8,959 | -1.53(-3.25%) |
Mar 23, 2021 | 48.08 | 48.83 | 46.50 | 47.01 | 3,475 | -1.67(-3.43%) |
Mar 22, 2021 | 47.23 | 51.37 | 47.23 | 48.68 | 5,500 | +1.45(+3.08%) |
Mar 19, 2021 | 45.41 | 48.17 | 44.52 | 47.23 | 10,101 | +0.87(+1.88%) |
Mar 18, 2021 | 46.72 | 47.71 | 45.99 | 46.36 | 1,942 | -0.80(-1.69%) |
Mar 17, 2021 | 44.98 | 48.17 | 44.70 | 47.16 | 4,378 | +2.03(+4.51%) |
Mar 16, 2021 | 46.58 | 47.69 | 44.54 | 45.12 | 5,373 | -2.18(-4.61%) |
Mar 15, 2021 | 46.50 | 48.76 | 46.22 | 47.30 | 6,645 | +0.58(+1.24%) |
Mar 12, 2021 | 46.36 | 47.16 | 46.21 | 46.72 | 2,463 | +0.36(+0.78%) |
Mar 11, 2021 | 45.05 | 46.58 | 45.05 | 46.36 | 4,479 | +1.31(+2.90%) |
Mar 10, 2021 | 43.16 | 45.63 | 42.80 | 45.05 | 2,797 | +1.53(+3.51%) |
Mar 09, 2021 | 42.36 | 43.89 | 41.93 | 43.52 | 2,232 | +1.82(+4.36%) |
Mar 08, 2021 | 41.63 | 44.69 | 41.63 | 41.71 | 6,992 | -0.51(-1.20%) |
Mar 05, 2021 | 42.51 | 42.87 | 37.20 | 42.22 | 9,482 | +0.00(+0.00%) |
Mar 04, 2021 | 46.50 | 46.50 | 41.93 | 42.22 | 10,465 | -4.65(-9.92%) |
Mar 03, 2021 | 46.87 | 47.88 | 45.41 | 46.87 | 4,255 | +0.00(+0.00%) |
Mar 02, 2021 | 45.92 | 47.63 | 45.92 | 46.87 | 5,881 | -0.44(-0.92%) |
Mar 01, 2021 | 46.14 | 47.59 | 45.89 | 47.30 | 3,006 | +1.89(+4.16%) |
Feb 26, 2021 | 49.41 | 50.35 | 43.74 | 45.41 | 13,845 | -0.22(-0.48%) |
Feb 25, 2021 | 48.47 | 48.83 | 45.63 | 45.63 | 4,778 | -3.12(-6.41%) |
Feb 24, 2021 | 47.45 | 50.86 | 46.10 | 48.76 | 9,696 | +1.38(+2.91%) |
Feb 23, 2021 | 51.30 | 51.95 | 47.38 | 47.38 | 15,846 | -5.52(-10.44%) |
Feb 22, 2021 | 52.86 | 53.77 | 52.43 | 52.90 | 8,423 | -1.31(-2.41%) |
Feb 19, 2021 | 54.50 | 55.22 | 52.39 | 54.21 | 13,638 | +0.51(+0.95%) |
Feb 18, 2021 | 53.91 | 54.50 | 51.23 | 53.70 | 4,175 | -0.22(-0.40%) |
Feb 17, 2021 | 52.65 | 56.65 | 50.94 | 53.91 | 16,248 | +0.58(+1.09%) |
Feb 16, 2021 | 52.32 | 53.77 | 51.37 | 53.33 | 9,995 | +1.31(+2.51%) |
Feb 12, 2021 | 52.82 | 54.35 | 51.74 | 52.03 | 7,073 | -1.09(-2.05%) |
Feb 11, 2021 | 53.91 | 54.93 | 51.59 | 53.12 | 10,094 | -0.65(-1.22%) |
Feb 10, 2021 | 57.98 | 57.98 | 49.35 | 53.77 | 20,443 | -3.27(-5.73%) |
Feb 09, 2021 | 52.46 | 58.13 | 52.03 | 57.04 | 55,637 | +5.59(+10.88%) |
Feb 08, 2021 | 49.05 | 51.52 | 47.88 | 51.44 | 23,918 | +3.85(+8.09%) |
Feb 05, 2021 | 47.38 | 48.68 | 46.94 | 47.59 | 7,252 | +0.00(+0.00%) |
Feb 04, 2021 | 44.69 | 48.39 | 44.48 | 47.59 | 15,094 | +2.54(+5.65%) |
Feb 03, 2021 | 45.63 | 45.63 | 43.17 | 45.05 | 11,779 | +0.29(+0.65%) |
Feb 02, 2021 | 47.88 | 48.32 | 44.32 | 44.76 | 18,991 | -1.45(-3.14%) |