Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.34 | 34.78 | 33.25 | 34.43 | 159,600 | +0.43(+1.26%) |
Apr 29, 2021 | 35.75 | 35.75 | 33.09 | 34.00 | 130,799 | -0.92(-2.63%) |
Apr 28, 2021 | 34.10 | 35.17 | 32.87 | 34.92 | 140,827 | +0.45(+1.31%) |
Apr 27, 2021 | 36.87 | 37.28 | 33.85 | 34.47 | 294,059 | -1.32(-3.69%) |
Apr 26, 2021 | 35.01 | 36.55 | 34.15 | 35.79 | 260,474 | +1.32(+3.83%) |
Apr 23, 2021 | 33.05 | 34.87 | 32.60 | 34.47 | 234,400 | +2.09(+6.45%) |
Apr 22, 2021 | 33.64 | 34.19 | 31.72 | 32.38 | 343,677 | +0.47(+1.47%) |
Apr 21, 2021 | 29.98 | 32.44 | 29.21 | 31.91 | 296,504 | +1.91(+6.37%) |
Apr 20, 2021 | 30.00 | 31.22 | 29.02 | 30.00 | 295,674 | -0.76(-2.47%) |
Apr 19, 2021 | 32.51 | 32.95 | 29.98 | 30.76 | 422,813 | -2.58(-7.74%) |
Apr 16, 2021 | 34.22 | 34.93 | 33.25 | 33.34 | 259,200 | -0.92(-2.69%) |
Apr 15, 2021 | 38.72 | 38.72 | 33.00 | 34.26 | 713,956 | -3.93(-10.29%) |
Apr 14, 2021 | 37.91 | 39.80 | 37.67 | 38.19 | 290,586 | +0.14(+0.37%) |
Apr 13, 2021 | 37.00 | 38.46 | 36.42 | 38.05 | 245,269 | +0.51(+1.36%) |
Apr 12, 2021 | 39.65 | 39.73 | 35.80 | 37.54 | 371,096 | -2.16(-5.44%) |
Apr 09, 2021 | 40.38 | 41.43 | 39.21 | 39.70 | 155,200 | -0.74(-1.83%) |
Apr 08, 2021 | 39.92 | 41.93 | 39.69 | 40.44 | 237,039 | +1.48(+3.80%) |
Apr 07, 2021 | 42.50 | 43.40 | 38.95 | 38.96 | 332,883 | -3.88(-9.06%) |
Apr 06, 2021 | 41.37 | 43.42 | 40.22 | 42.84 | 333,458 | +1.13(+2.71%) |
Apr 05, 2021 | 41.57 | 42.28 | 40.00 | 41.71 | 352,146 | +1.61(+4.01%) |
Apr 01, 2021 | 45.50 | 45.74 | 39.00 | 40.10 | 707,300 | -3.26(-7.52%) |
Mar 31, 2021 | 36.44 | 44.82 | 36.20 | 43.36 | 990,905 | +6.12(+16.43%) |
Mar 30, 2021 | 35.04 | 38.50 | 33.78 | 37.24 | 670,927 | +1.85(+5.23%) |
Mar 29, 2021 | 40.50 | 40.69 | 34.42 | 35.39 | 595,414 | -4.98(-12.34%) |
Mar 26, 2021 | 38.13 | 41.49 | 37.10 | 40.37 | 568,700 | +2.96(+7.91%) |
Mar 25, 2021 | 34.44 | 37.67 | 33.60 | 37.41 | 468,130 | +1.54(+4.29%) |
Mar 24, 2021 | 40.47 | 41.52 | 35.39 | 35.87 | 416,550 | -4.33(-10.77%) |
Mar 23, 2021 | 43.07 | 44.17 | 38.59 | 40.20 | 394,641 | -3.19(-7.35%) |
Mar 22, 2021 | 44.66 | 45.35 | 42.67 | 43.39 | 255,091 | -1.98(-4.36%) |
Mar 19, 2021 | 42.03 | 46.11 | 40.47 | 45.37 | 543,800 | +3.83(+9.22%) |
Mar 18, 2021 | 44.03 | 44.54 | 40.97 | 41.54 | 335,526 | -3.40(-7.57%) |
Mar 17, 2021 | 41.90 | 46.08 | 40.53 | 44.94 | 431,285 | +1.04(+2.37%) |
Mar 16, 2021 | 48.05 | 48.05 | 43.50 | 43.90 | 580,625 | -4.54(-9.37%) |
Mar 15, 2021 | 49.94 | 50.39 | 47.15 | 48.44 | 444,386 | +0.29(+0.60%) |
Mar 12, 2021 | 45.25 | 49.73 | 42.66 | 48.15 | 692,500 | +0.63(+1.33%) |
Mar 11, 2021 | 40.04 | 48.80 | 39.06 | 47.52 | 824,803 | +8.88(+22.98%) |
Mar 10, 2021 | 40.58 | 40.88 | 36.50 | 38.64 | 745,511 | +1.94(+5.29%) |
Mar 09, 2021 | 35.01 | 38.22 | 33.69 | 36.70 | 850,402 | +4.06(+12.44%) |
Mar 08, 2021 | 30.86 | 35.52 | 30.09 | 32.64 | 934,714 | +2.12(+6.95%) |
Mar 05, 2021 | 31.68 | 32.47 | 26.19 | 30.52 | 1,201,900 | -0.14(-0.46%) |
Mar 04, 2021 | 36.58 | 36.63 | 28.87 | 30.66 | 1,289,510 | -6.25(-16.93%) |
Mar 03, 2021 | 40.97 | 41.99 | 36.46 | 36.91 | 579,062 | -3.49(-8.64%) |
Mar 02, 2021 | 42.73 | 44.48 | 40.24 | 40.40 | 270,214 | -3.30(-7.55%) |
Mar 01, 2021 | 44.33 | 44.69 | 40.06 | 43.70 | 546,978 | +1.56(+3.70%) |
Feb 26, 2021 | 42.69 | 44.15 | 37.76 | 42.14 | 676,500 | -0.56(-1.31%) |
Feb 25, 2021 | 46.77 | 47.23 | 41.66 | 42.70 | 399,523 | -4.45(-9.44%) |
Feb 24, 2021 | 45.43 | 47.70 | 43.66 | 47.15 | 458,251 | +2.77(+6.24%) |
Feb 23, 2021 | 44.20 | 44.94 | 35.96 | 44.38 | 1,199,701 | -5.36(-10.78%) |
Feb 22, 2021 | 52.80 | 52.90 | 48.80 | 49.74 | 592,414 | -4.54(-8.36%) |
Feb 19, 2021 | 51.64 | 56.07 | 50.50 | 54.28 | 506,500 | +4.61(+9.28%) |
Feb 18, 2021 | 53.87 | 56.30 | 49.50 | 49.67 | 633,586 | -4.34(-8.04%) |
Feb 17, 2021 | 57.30 | 58.35 | 52.00 | 54.01 | 716,853 | -3.98(-6.86%) |
Feb 16, 2021 | 62.50 | 65.12 | 57.12 | 57.99 | 490,325 | -4.77(-7.60%) |
Feb 12, 2021 | 60.75 | 64.55 | 59.63 | 62.76 | 319,200 | +1.78(+2.92%) |
Feb 11, 2021 | 64.24 | 65.90 | 58.69 | 60.98 | 527,883 | -2.89(-4.52%) |
Feb 10, 2021 | 67.84 | 69.37 | 61.59 | 63.87 | 458,077 | -3.64(-5.39%) |
Feb 09, 2021 | 68.58 | 71.29 | 66.00 | 67.51 | 421,004 | -0.93(-1.36%) |
Feb 08, 2021 | 66.30 | 69.99 | 66.30 | 68.44 | 412,560 | +1.69(+2.53%) |
Feb 05, 2021 | 67.59 | 69.80 | 65.56 | 66.75 | 348,800 | +1.22(+1.86%) |
Feb 04, 2021 | 67.83 | 68.83 | 63.01 | 65.53 | 401,427 | -0.95(-1.43%) |
Feb 03, 2021 | 61.62 | 66.85 | 61.00 | 66.48 | 710,344 | +5.70(+9.38%) |
Feb 02, 2021 | 62.04 | 62.38 | 58.67 | 60.78 | 303,416 | -0.10(-0.16%) |