Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 50.59 | 51.69 | 48.50 | 49.59 | 61,000 | -1.62(-3.16%) |
Apr 29, 2021 | 55.98 | 57.46 | 50.02 | 51.21 | 82,691 | -4.96(-8.83%) |
Apr 28, 2021 | 53.83 | 56.60 | 52.87 | 56.17 | 50,481 | +2.42(+4.50%) |
Apr 27, 2021 | 54.15 | 55.12 | 52.84 | 53.75 | 67,538 | -0.39(-0.72%) |
Apr 26, 2021 | 50.98 | 55.42 | 50.64 | 54.14 | 111,605 | +3.70(+7.34%) |
Apr 23, 2021 | 50.92 | 51.48 | 49.26 | 50.44 | 101,400 | +2.11(+4.37%) |
Apr 22, 2021 | 48.66 | 50.50 | 47.62 | 48.33 | 79,452 | -0.19(-0.39%) |
Apr 21, 2021 | 46.93 | 48.63 | 45.70 | 48.52 | 106,788 | +1.44(+3.06%) |
Apr 20, 2021 | 48.14 | 49.42 | 46.25 | 47.08 | 122,727 | -0.85(-1.77%) |
Apr 19, 2021 | 48.00 | 48.55 | 46.22 | 47.93 | 100,024 | +0.19(+0.40%) |
Apr 16, 2021 | 47.94 | 47.94 | 45.25 | 47.74 | 98,600 | +0.18(+0.38%) |
Apr 15, 2021 | 46.19 | 48.00 | 45.71 | 47.56 | 85,303 | +1.52(+3.30%) |
Apr 14, 2021 | 45.95 | 46.96 | 44.58 | 46.04 | 83,107 | +0.04(+0.09%) |
Apr 13, 2021 | 48.07 | 49.15 | 45.57 | 46.00 | 464,091 | -2.23(-4.62%) |
Apr 12, 2021 | 47.79 | 51.03 | 46.60 | 48.23 | 295,621 | +0.88(+1.86%) |
Apr 09, 2021 | 47.87 | 48.63 | 46.48 | 47.35 | 289,700 | -0.31(-0.65%) |
Apr 08, 2021 | 49.09 | 50.66 | 47.00 | 47.66 | 78,210 | -1.21(-2.48%) |
Apr 07, 2021 | 47.36 | 50.61 | 46.14 | 48.87 | 103,109 | +1.77(+3.76%) |
Apr 06, 2021 | 50.68 | 51.67 | 47.10 | 47.10 | 108,577 | -3.67(-7.23%) |
Apr 05, 2021 | 53.35 | 53.35 | 49.03 | 50.77 | 120,484 | -0.32(-0.63%) |
Apr 01, 2021 | 51.27 | 53.73 | 50.55 | 51.09 | 200,800 | +0.25(+0.49%) |
Mar 31, 2021 | 50.43 | 52.82 | 48.31 | 50.84 | 195,806 | +0.49(+0.97%) |
Mar 30, 2021 | 52.63 | 54.38 | 49.83 | 50.35 | 128,339 | -1.86(-3.56%) |
Mar 29, 2021 | 56.77 | 59.19 | 51.44 | 52.21 | 147,675 | -5.16(-8.99%) |
Mar 26, 2021 | 60.76 | 62.30 | 55.14 | 57.37 | 133,100 | -3.36(-5.53%) |
Mar 25, 2021 | 63.28 | 64.98 | 60.01 | 60.73 | 104,679 | -3.45(-5.38%) |
Mar 24, 2021 | 66.83 | 67.63 | 63.61 | 64.18 | 277,531 | -2.37(-3.56%) |
Mar 23, 2021 | 65.73 | 68.23 | 64.23 | 66.55 | 494,802 | -0.92(-1.36%) |
Mar 22, 2021 | 63.31 | 69.24 | 63.31 | 67.47 | 358,115 | -0.53(-0.78%) |
Mar 19, 2021 | 74.71 | 76.63 | 67.17 | 68.00 | 2,239,500 | -2.91(-4.10%) |
Mar 18, 2021 | 65.80 | 73.80 | 65.04 | 70.91 | 467,959 | +3.95(+5.90%) |
Mar 17, 2021 | 65.64 | 70.63 | 63.27 | 66.96 | 503,905 | +0.43(+0.65%) |
Mar 16, 2021 | 64.12 | 69.49 | 59.73 | 66.53 | 309,672 | +2.31(+3.60%) |
Mar 15, 2021 | 66.31 | 67.85 | 62.94 | 64.22 | 311,934 | -2.19(-3.30%) |
Mar 12, 2021 | 63.44 | 68.49 | 61.58 | 66.41 | 306,700 | +4.27(+6.87%) |
Mar 11, 2021 | 61.00 | 63.94 | 59.68 | 62.14 | 362,913 | +1.45(+2.39%) |
Mar 10, 2021 | 54.17 | 61.96 | 53.14 | 60.69 | 427,934 | +4.61(+8.22%) |
Mar 09, 2021 | 54.85 | 57.40 | 53.49 | 56.08 | 365,695 | +3.08(+5.81%) |
Mar 08, 2021 | 49.05 | 54.99 | 47.93 | 53.00 | 295,618 | +4.61(+9.53%) |
Mar 05, 2021 | 52.48 | 52.98 | 45.81 | 48.39 | 391,100 | -2.49(-4.89%) |
Mar 04, 2021 | 49.22 | 52.44 | 48.31 | 50.88 | 391,798 | +0.69(+1.37%) |
Mar 03, 2021 | 53.43 | 53.43 | 48.52 | 50.19 | 279,724 | -1.66(-3.20%) |
Mar 02, 2021 | 53.26 | 53.69 | 50.02 | 51.85 | 148,442 | -0.45(-0.86%) |
Mar 01, 2021 | 54.87 | 56.99 | 51.33 | 52.30 | 440,463 | -0.80(-1.51%) |
Feb 26, 2021 | 54.05 | 55.82 | 51.73 | 53.10 | 339,600 | -0.93(-1.72%) |
Feb 25, 2021 | 54.09 | 58.40 | 50.58 | 54.03 | 413,522 | +0.00(+0.00%) |
Feb 24, 2021 | 50.57 | 56.07 | 49.81 | 54.03 | 232,803 | +4.29(+8.62%) |
Feb 23, 2021 | 53.42 | 54.86 | 45.81 | 49.74 | 315,601 | -3.25(-6.13%) |
Feb 22, 2021 | 55.00 | 55.69 | 52.36 | 52.99 | 81,268 | -2.22(-4.02%) |
Feb 19, 2021 | 55.62 | 57.14 | 54.79 | 55.21 | 95,200 | -0.83(-1.48%) |
Feb 18, 2021 | 55.53 | 57.73 | 52.99 | 56.04 | 354,066 | +0.46(+0.83%) |
Feb 17, 2021 | 52.70 | 58.19 | 52.26 | 55.58 | 357,359 | +2.98(+5.67%) |
Feb 16, 2021 | 51.50 | 53.93 | 50.83 | 52.60 | 406,834 | +2.09(+4.14%) |
Feb 12, 2021 | 55.00 | 55.68 | 50.41 | 50.51 | 139,000 | -2.68(-5.04%) |
Feb 11, 2021 | 51.92 | 54.46 | 50.16 | 53.19 | 192,026 | +1.76(+3.42%) |
Feb 10, 2021 | 50.20 | 51.64 | 49.83 | 51.43 | 149,733 | +1.22(+2.43%) |
Feb 09, 2021 | 50.25 | 50.62 | 49.29 | 50.21 | 118,946 | +0.41(+0.82%) |
Feb 08, 2021 | 48.25 | 51.98 | 48.25 | 49.80 | 167,792 | +1.95(+4.08%) |
Feb 05, 2021 | 47.83 | 47.90 | 46.45 | 47.85 | 664,400 | +0.34(+0.72%) |
Feb 04, 2021 | 46.84 | 48.24 | 46.49 | 47.51 | 125,279 | +1.12(+2.41%) |
Feb 03, 2021 | 46.07 | 46.99 | 45.77 | 46.39 | 146,805 | +0.77(+1.69%) |
Feb 02, 2021 | 43.75 | 46.13 | 43.75 | 45.62 | 163,610 | +1.11(+2.49%) |