Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.50 | 38.30 | 37.00 | 38.23 | 58,300 | +0.34(+0.90%) |
Apr 29, 2021 | 38.30 | 38.30 | 37.75 | 37.89 | 48,309 | -0.29(-0.76%) |
Apr 28, 2021 | 38.23 | 38.23 | 37.63 | 38.18 | 127,574 | -0.05(-0.13%) |
Apr 27, 2021 | 38.25 | 38.25 | 37.70 | 38.23 | 87,546 | +0.26(+0.68%) |
Apr 26, 2021 | 38.44 | 38.65 | 37.52 | 37.97 | 20,863 | -0.08(-0.21%) |
Apr 23, 2021 | 38.45 | 38.45 | 37.62 | 38.05 | 19,500 | -0.40(-1.04%) |
Apr 22, 2021 | 36.88 | 38.45 | 36.88 | 38.45 | 31,198 | +1.50(+4.06%) |
Apr 21, 2021 | 36.67 | 38.00 | 36.61 | 36.95 | 26,622 | +0.21(+0.57%) |
Apr 20, 2021 | 37.00 | 37.23 | 36.50 | 36.74 | 59,171 | -0.32(-0.86%) |
Apr 19, 2021 | 37.79 | 37.79 | 36.89 | 37.06 | 85,710 | -0.53(-1.41%) |
Apr 16, 2021 | 37.62 | 38.01 | 37.22 | 37.59 | 33,800 | -0.09(-0.24%) |
Apr 15, 2021 | 38.33 | 39.36 | 37.20 | 37.68 | 187,117 | -0.44(-1.15%) |
Apr 14, 2021 | 38.71 | 38.73 | 38.00 | 38.12 | 43,844 | -0.13(-0.34%) |
Apr 13, 2021 | 39.27 | 39.27 | 38.00 | 38.25 | 88,993 | -0.52(-1.34%) |
Apr 12, 2021 | 38.00 | 38.96 | 38.00 | 38.77 | 85,851 | +0.62(+1.63%) |
Apr 09, 2021 | 39.94 | 40.39 | 38.00 | 38.15 | 953,400 | -2.54(-6.24%) |
Apr 08, 2021 | 41.00 | 41.45 | 39.11 | 40.69 | 24,794 | -0.46(-1.12%) |
Apr 07, 2021 | 42.60 | 42.60 | 40.65 | 41.15 | 18,241 | -1.76(-4.10%) |
Apr 06, 2021 | 42.03 | 43.40 | 41.41 | 42.91 | 77,650 | +1.41(+3.40%) |
Apr 05, 2021 | 43.74 | 44.65 | 41.12 | 41.50 | 47,944 | -1.50(-3.49%) |
Apr 01, 2021 | 43.97 | 44.47 | 42.51 | 43.00 | 20,800 | -0.85(-1.94%) |
Mar 31, 2021 | 42.41 | 45.52 | 42.10 | 43.85 | 74,917 | +2.43(+5.87%) |
Mar 30, 2021 | 43.28 | 43.28 | 40.16 | 41.42 | 126,796 | -2.43(-5.54%) |
Mar 29, 2021 | 43.73 | 46.63 | 40.35 | 43.85 | 102,541 | +0.37(+0.85%) |
Mar 26, 2021 | 45.49 | 47.55 | 41.50 | 43.48 | 119,200 | -2.09(-4.59%) |
Mar 25, 2021 | 44.51 | 47.79 | 42.40 | 45.57 | 108,497 | +2.34(+5.41%) |
Mar 24, 2021 | 48.10 | 48.55 | 42.85 | 43.23 | 104,753 | -4.02(-8.51%) |
Mar 23, 2021 | 51.22 | 51.59 | 46.10 | 47.25 | 65,040 | -4.39(-8.50%) |
Mar 22, 2021 | 55.01 | 58.99 | 51.00 | 51.64 | 83,068 | -4.36(-7.79%) |
Mar 19, 2021 | 54.70 | 58.74 | 53.49 | 56.00 | 47,200 | +2.00(+3.70%) |
Mar 18, 2021 | 57.35 | 61.90 | 54.00 | 54.00 | 118,365 | -3.50(-6.09%) |
Mar 17, 2021 | 53.22 | 58.99 | 52.72 | 57.50 | 179,574 | +4.79(+9.09%) |
Mar 16, 2021 | 57.49 | 59.87 | 49.00 | 52.71 | 242,769 | -4.79(-8.33%) |
Mar 15, 2021 | 48.87 | 64.13 | 42.02 | 57.50 | 668,541 | +18.56(+47.66%) |
Mar 12, 2021 | 36.00 | 38.94 | 34.70 | 38.94 | 51,900 | +3.55(+10.03%) |
Mar 11, 2021 | 32.30 | 35.39 | 31.00 | 35.39 | 42,417 | +4.46(+14.42%) |
Mar 10, 2021 | 31.45 | 32.44 | 29.49 | 30.93 | 91,996 | +0.01(+0.03%) |
Mar 09, 2021 | 31.51 | 33.00 | 30.80 | 30.92 | 142,175 | -0.18(-0.58%) |
Mar 08, 2021 | 31.89 | 33.96 | 30.50 | 31.10 | 372,413 | -0.64(-2.02%) |
Mar 05, 2021 | 33.91 | 33.91 | 28.50 | 31.74 | 49,200 | -0.72(-2.22%) |
Mar 04, 2021 | 36.22 | 37.30 | 31.09 | 32.46 | 66,120 | -4.36(-11.84%) |
Mar 03, 2021 | 38.38 | 39.49 | 36.82 | 36.82 | 97,931 | -1.65(-4.29%) |
Mar 02, 2021 | 37.27 | 39.02 | 37.27 | 38.47 | 130,090 | +0.12(+0.31%) |
Mar 01, 2021 | 38.00 | 39.60 | 35.66 | 38.35 | 668,758 | +2.22(+6.14%) |
Feb 26, 2021 | 36.62 | 37.16 | 34.30 | 36.13 | 14,500 | -0.68(-1.85%) |
Feb 25, 2021 | 38.40 | 39.30 | 35.70 | 36.81 | 24,910 | -2.67(-6.76%) |
Feb 24, 2021 | 42.15 | 44.98 | 38.18 | 39.48 | 24,853 | -2.06(-4.96%) |
Feb 23, 2021 | 41.05 | 43.50 | 39.43 | 41.54 | 25,986 | -2.33(-5.31%) |
Feb 22, 2021 | 41.40 | 46.00 | 40.96 | 43.87 | 21,070 | +0.50(+1.16%) |
Feb 19, 2021 | 43.67 | 43.79 | 41.82 | 43.37 | 19,700 | -0.30(-0.70%) |
Feb 18, 2021 | 40.67 | 44.74 | 40.67 | 43.67 | 12,302 | +0.64(+1.49%) |
Feb 17, 2021 | 45.38 | 45.38 | 42.15 | 43.03 | 18,340 | -2.74(-5.99%) |
Feb 16, 2021 | 46.29 | 46.67 | 44.65 | 45.77 | 19,615 | +0.10(+0.22%) |
Feb 12, 2021 | 48.33 | 49.71 | 44.41 | 45.67 | 21,500 | -2.97(-6.11%) |
Feb 11, 2021 | 47.28 | 50.51 | 47.25 | 48.64 | 25,820 | +1.59(+3.38%) |
Feb 10, 2021 | 49.62 | 49.88 | 45.34 | 47.05 | 31,981 | -2.12(-4.31%) |
Feb 09, 2021 | 53.49 | 53.50 | 49.17 | 49.17 | 53,831 | -3.83(-7.23%) |
Feb 08, 2021 | 49.05 | 53.00 | 48.00 | 53.00 | 38,305 | +4.50(+9.28%) |
Feb 05, 2021 | 46.20 | 49.20 | 45.15 | 48.50 | 37,200 | +2.30(+4.98%) |
Feb 04, 2021 | 41.47 | 46.46 | 41.47 | 46.20 | 83,719 | +5.26(+12.85%) |
Feb 03, 2021 | 38.00 | 42.00 | 37.62 | 40.94 | 58,796 | +2.94(+7.74%) |
Feb 02, 2021 | 36.27 | 38.00 | 36.00 | 38.00 | 25,182 | +1.41(+3.85%) |