Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 56.50 | 61.00 | 55.50 | 60.50 | 179,558 | +4.50(+8.04%) |
Apr 29, 2021 | 58.50 | 58.50 | 55.00 | 56.00 | 168,424 | -2.00(-3.45%) |
Apr 28, 2021 | 59.00 | 59.00 | 57.00 | 58.00 | 90,025 | +0.00(+0.00%) |
Apr 27, 2021 | 61.50 | 61.50 | 57.50 | 58.00 | 143,599 | -3.00(-4.92%) |
Apr 26, 2021 | 59.00 | 61.50 | 58.00 | 61.00 | 118,545 | +2.50(+4.27%) |
Apr 23, 2021 | 61.50 | 61.50 | 58.00 | 58.50 | 147,750 | -3.00(-4.88%) |
Apr 22, 2021 | 60.00 | 62.00 | 58.00 | 61.50 | 152,481 | +3.00(+5.13%) |
Apr 21, 2021 | 58.50 | 59.00 | 56.50 | 58.50 | 109,940 | +0.00(+0.00%) |
Apr 20, 2021 | 58.00 | 59.00 | 54.50 | 58.50 | 162,655 | +0.50(+0.86%) |
Apr 19, 2021 | 58.50 | 59.00 | 56.00 | 58.00 | 161,313 | -1.25(-2.11%) |
Apr 16, 2021 | 59.50 | 59.99 | 55.00 | 59.25 | 388,192 | -1.25(-2.07%) |
Apr 15, 2021 | 61.00 | 62.50 | 59.50 | 60.50 | 143,151 | -0.50(-0.82%) |
Apr 14, 2021 | 61.00 | 64.00 | 60.50 | 61.00 | 158,390 | -0.50(-0.81%) |
Apr 13, 2021 | 63.00 | 64.00 | 60.50 | 61.50 | 223,494 | -2.50(-3.91%) |
Apr 12, 2021 | 65.00 | 66.00 | 62.50 | 64.00 | 171,987 | -2.00(-3.03%) |
Apr 09, 2021 | 69.50 | 73.50 | 65.00 | 66.00 | 487,532 | +0.00(+0.00%) |
Apr 08, 2021 | 66.50 | 67.50 | 65.00 | 66.00 | 130,650 | +0.00(+0.00%) |
Apr 07, 2021 | 68.50 | 69.00 | 65.00 | 66.00 | 135,217 | -2.00(-2.94%) |
Apr 06, 2021 | 68.50 | 70.00 | 67.00 | 68.00 | 84,213 | -1.00(-1.45%) |
Apr 05, 2021 | 70.00 | 71.50 | 68.50 | 69.00 | 86,899 | -0.50(-0.72%) |
Apr 01, 2021 | 68.00 | 71.00 | 67.00 | 69.50 | 95,208 | +2.50(+3.73%) |
Mar 31, 2021 | 67.41 | 69.50 | 65.62 | 67.00 | 151,880 | +0.00(+0.00%) |
Mar 30, 2021 | 65.50 | 68.00 | 63.00 | 67.00 | 143,841 | +0.50(+0.75%) |
Mar 29, 2021 | 68.50 | 69.50 | 65.00 | 66.50 | 135,466 | -2.50(-3.62%) |
Mar 26, 2021 | 71.50 | 71.50 | 65.50 | 69.00 | 147,016 | -2.00(-2.82%) |
Mar 25, 2021 | 66.50 | 71.00 | 65.00 | 71.00 | 136,433 | +3.50(+5.19%) |
Mar 24, 2021 | 74.50 | 74.50 | 67.00 | 67.50 | 192,581 | -5.50(-7.53%) |
Mar 23, 2021 | 75.50 | 77.00 | 72.50 | 73.00 | 125,366 | -3.00(-3.95%) |
Mar 22, 2021 | 78.00 | 79.00 | 74.50 | 76.00 | 167,683 | -1.00(-1.30%) |
Mar 19, 2021 | 77.50 | 80.00 | 74.00 | 77.00 | 551,326 | +2.00(+2.67%) |
Mar 18, 2021 | 79.00 | 83.00 | 75.00 | 75.00 | 194,592 | -5.00(-6.25%) |
Mar 17, 2021 | 78.00 | 82.50 | 77.50 | 80.00 | 164,386 | -0.50(-0.62%) |
Mar 16, 2021 | 84.50 | 84.50 | 78.00 | 80.50 | 210,701 | -2.50(-3.01%) |
Mar 15, 2021 | 81.00 | 85.00 | 79.50 | 83.00 | 297,110 | +3.50(+4.40%) |
Mar 12, 2021 | 75.00 | 84.00 | 73.00 | 79.50 | 384,400 | +0.00(+0.00%) |
Mar 11, 2021 | 68.00 | 81.50 | 66.50 | 79.50 | 594,719 | +13.00(+19.55%) |
Mar 10, 2021 | 69.00 | 70.00 | 66.00 | 66.50 | 315,243 | -1.50(-2.21%) |
Mar 09, 2021 | 68.00 | 70.50 | 65.00 | 68.00 | 301,891 | +0.50(+0.74%) |
Mar 08, 2021 | 69.50 | 70.50 | 66.50 | 67.50 | 199,074 | -1.00(-1.46%) |
Mar 05, 2021 | 65.50 | 72.00 | 61.50 | 68.50 | 374,150 | +3.50(+5.38%) |
Mar 04, 2021 | 70.00 | 71.00 | 63.00 | 65.00 | 509,267 | -8.00(-10.96%) |
Mar 03, 2021 | 78.50 | 79.00 | 72.00 | 73.00 | 590,265 | +0.50(+0.69%) |
Mar 02, 2021 | 75.00 | 81.00 | 70.00 | 72.50 | 537,504 | +0.00(+0.00%) |
Mar 01, 2021 | 79.50 | 79.50 | 71.00 | 72.50 | 365,043 | -3.50(-4.61%) |
Feb 26, 2021 | 77.00 | 80.00 | 74.00 | 76.00 | 201,036 | -1.00(-1.30%) |
Feb 25, 2021 | 82.00 | 82.50 | 75.00 | 77.00 | 289,111 | -4.50(-5.52%) |
Feb 24, 2021 | 81.50 | 83.50 | 80.00 | 81.50 | 157,612 | +1.00(+1.24%) |
Feb 23, 2021 | 81.00 | 85.00 | 73.00 | 80.50 | 343,232 | -4.00(-4.73%) |
Feb 22, 2021 | 89.92 | 91.00 | 82.50 | 84.50 | 308,037 | -4.00(-4.52%) |
Feb 19, 2021 | 89.50 | 92.00 | 85.50 | 88.50 | 255,828 | +1.00(+1.14%) |
Feb 18, 2021 | 90.00 | 92.00 | 84.00 | 87.50 | 369,611 | -5.00(-5.41%) |
Feb 17, 2021 | 95.50 | 99.50 | 90.50 | 92.50 | 427,009 | -0.50(-0.54%) |
Feb 16, 2021 | 100.50 | 101.50 | 92.00 | 93.00 | 531,098 | -2.50(-2.62%) |
Feb 12, 2021 | 99.50 | 103.00 | 95.00 | 95.50 | 581,526 | -0.50(-0.52%) |
Feb 11, 2021 | 98.50 | 100.00 | 91.00 | 96.00 | 1,191,992 | -12.50(-11.52%) |
Feb 10, 2021 | 129.50 | 132.50 | 105.00 | 108.50 | 897,459 | -19.00(-14.90%) |
Feb 09, 2021 | 118.50 | 137.50 | 118.00 | 127.50 | 724,655 | +16.50(+14.86%) |
Feb 08, 2021 | 112.00 | 117.50 | 102.00 | 111.00 | 891,007 | +16.00(+16.84%) |
Feb 05, 2021 | 94.00 | 99.00 | 91.50 | 95.00 | 335,588 | +4.50(+4.97%) |
Feb 04, 2021 | 86.00 | 94.00 | 83.00 | 90.50 | 297,698 | +6.00(+7.10%) |
Feb 03, 2021 | 89.50 | 90.00 | 83.50 | 84.50 | 216,795 | -3.00(-3.43%) |
Feb 02, 2021 | 94.50 | 94.50 | 84.50 | 87.50 | 253,864 | +0.00(+0.00%) |