Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.12 | 34.69 | 32.91 | 33.21 | 965,534 | -0.45(-1.35%) |
Apr 29, 2021 | 35.37 | 35.55 | 33.40 | 33.67 | 1,168,193 | -0.98(-2.82%) |
Apr 28, 2021 | 35.00 | 35.34 | 33.73 | 34.64 | 971,392 | -0.89(-2.50%) |
Apr 27, 2021 | 36.15 | 36.49 | 34.46 | 35.53 | 1,557,778 | -0.19(-0.54%) |
Apr 26, 2021 | 33.87 | 35.87 | 33.11 | 35.73 | 1,453,336 | +2.42(+7.25%) |
Apr 23, 2021 | 32.51 | 33.50 | 32.17 | 33.31 | 807,042 | +0.91(+2.80%) |
Apr 22, 2021 | 33.58 | 34.46 | 32.00 | 32.40 | 1,903,358 | -0.56(-1.70%) |
Apr 21, 2021 | 30.64 | 33.23 | 30.16 | 32.96 | 1,770,686 | +1.70(+5.44%) |
Apr 20, 2021 | 32.32 | 33.33 | 30.66 | 31.26 | 1,995,995 | -1.56(-4.74%) |
Apr 19, 2021 | 34.18 | 35.48 | 32.59 | 32.82 | 2,343,486 | -2.66(-7.49%) |
Apr 16, 2021 | 35.81 | 36.18 | 34.33 | 35.47 | 1,453,215 | -1.12(-3.06%) |
Apr 15, 2021 | 36.55 | 37.05 | 35.55 | 36.60 | 1,277,829 | +0.52(+1.45%) |
Apr 14, 2021 | 36.86 | 37.71 | 35.36 | 36.07 | 1,937,622 | -0.80(-2.18%) |
Apr 13, 2021 | 37.57 | 38.64 | 36.26 | 36.88 | 2,424,200 | -1.12(-2.95%) |
Apr 12, 2021 | 40.11 | 40.12 | 37.41 | 38.00 | 1,776,814 | -2.41(-5.96%) |
Apr 09, 2021 | 41.01 | 41.32 | 38.69 | 40.40 | 1,491,079 | -1.71(-4.06%) |
Apr 08, 2021 | 41.03 | 43.26 | 40.82 | 42.12 | 1,647,854 | +1.97(+4.91%) |
Apr 07, 2021 | 41.35 | 41.69 | 39.54 | 40.14 | 1,305,751 | -1.34(-3.24%) |
Apr 06, 2021 | 40.99 | 42.84 | 40.50 | 41.49 | 1,532,350 | +0.74(+1.83%) |
Apr 05, 2021 | 44.63 | 44.94 | 40.40 | 40.74 | 2,044,390 | -3.06(-6.99%) |
Apr 01, 2021 | 45.16 | 46.98 | 42.82 | 43.81 | 1,796,992 | -0.22(-0.50%) |
Mar 31, 2021 | 43.20 | 45.12 | 43.11 | 44.03 | 2,268,630 | +1.57(+3.69%) |
Mar 30, 2021 | 40.92 | 42.99 | 39.24 | 42.46 | 1,748,082 | +0.80(+1.93%) |
Mar 29, 2021 | 45.17 | 45.60 | 41.13 | 41.66 | 1,837,972 | -4.68(-10.10%) |
Mar 26, 2021 | 44.29 | 47.50 | 43.61 | 46.34 | 2,308,364 | +2.21(+5.02%) |
Mar 25, 2021 | 39.64 | 44.46 | 39.64 | 44.13 | 1,764,062 | +2.04(+4.85%) |
Mar 24, 2021 | 45.43 | 45.94 | 41.76 | 42.09 | 1,551,800 | -2.66(-5.94%) |
Mar 23, 2021 | 49.05 | 49.50 | 44.31 | 44.74 | 1,967,182 | -4.74(-9.57%) |
Mar 22, 2021 | 49.77 | 51.42 | 48.38 | 49.48 | 1,315,141 | -0.52(-1.04%) |
Mar 19, 2021 | 47.66 | 50.18 | 45.05 | 50.00 | 2,367,436 | +3.87(+8.38%) |
Mar 18, 2021 | 51.23 | 52.55 | 45.53 | 46.14 | 3,051,777 | -7.96(-14.71%) |
Mar 17, 2021 | 50.60 | 54.39 | 48.81 | 54.09 | 3,205,009 | +0.20(+0.38%) |
Mar 16, 2021 | 55.03 | 57.77 | 51.87 | 53.89 | 2,923,761 | -0.04(-0.07%) |
Mar 15, 2021 | 52.91 | 55.65 | 49.56 | 53.93 | 3,328,055 | +3.22(+6.35%) |
Mar 12, 2021 | 45.35 | 51.13 | 43.98 | 50.71 | 3,037,816 | +1.94(+3.98%) |
Mar 11, 2021 | 46.53 | 49.95 | 45.11 | 48.77 | 3,043,958 | +4.40(+9.91%) |
Mar 10, 2021 | 46.99 | 47.54 | 43.82 | 44.37 | 2,484,589 | -0.05(-0.11%) |
Mar 09, 2021 | 42.94 | 47.85 | 42.05 | 44.42 | 3,617,113 | +4.61(+11.58%) |
Mar 08, 2021 | 43.39 | 44.38 | 38.76 | 39.81 | 2,440,248 | -2.83(-6.64%) |
Mar 05, 2021 | 46.18 | 46.18 | 36.93 | 42.64 | 4,060,871 | -1.16(-2.65%) |
Mar 04, 2021 | 50.10 | 52.42 | 41.79 | 43.80 | 3,994,439 | -8.62(-16.45%) |
Mar 03, 2021 | 60.03 | 60.65 | 51.64 | 52.42 | 2,442,457 | -8.18(-13.50%) |
Mar 02, 2021 | 66.90 | 69.50 | 60.31 | 60.60 | 1,475,499 | -2.78(-4.39%) |
Mar 01, 2021 | 60.58 | 64.20 | 59.22 | 63.38 | 1,329,980 | +5.01(+8.58%) |
Feb 26, 2021 | 57.36 | 60.39 | 55.37 | 58.37 | 1,621,844 | +0.76(+1.33%) |
Feb 25, 2021 | 62.21 | 63.80 | 56.17 | 57.61 | 1,899,940 | -5.98(-9.41%) |
Feb 24, 2021 | 63.16 | 64.75 | 60.46 | 63.59 | 1,555,706 | +2.26(+3.69%) |
Feb 23, 2021 | 61.72 | 64.91 | 54.81 | 61.33 | 2,469,583 | -6.63(-9.76%) |
Feb 22, 2021 | 66.96 | 70.74 | 66.08 | 67.96 | 1,317,328 | -1.07(-1.55%) |
Feb 19, 2021 | 68.48 | 70.62 | 67.38 | 69.04 | 1,505,252 | +2.62(+3.94%) |
Feb 18, 2021 | 68.32 | 69.96 | 65.93 | 66.42 | 1,545,667 | -4.06(-5.76%) |
Feb 17, 2021 | 76.83 | 77.81 | 68.63 | 70.48 | 2,489,378 | -6.80(-8.79%) |
Feb 16, 2021 | 86.03 | 87.00 | 73.26 | 77.27 | 3,413,323 | +1.99(+2.64%) |
Feb 12, 2021 | 67.84 | 76.61 | 66.26 | 75.28 | 2,200,255 | +4.80(+6.82%) |
Feb 11, 2021 | 69.11 | 75.14 | 66.70 | 70.48 | 3,396,075 | +4.59(+6.96%) |
Feb 10, 2021 | 75.71 | 76.34 | 63.45 | 65.89 | 5,860,081 | -11.94(-15.34%) |
Feb 09, 2021 | 73.69 | 80.46 | 73.16 | 77.84 | 3,105,357 | +5.25(+7.23%) |
Feb 08, 2021 | 68.93 | 75.50 | 67.90 | 72.59 | 3,384,960 | +7.36(+11.28%) |
Feb 05, 2021 | 61.00 | 65.68 | 60.99 | 65.23 | 1,794,095 | +4.47(+7.36%) |
Feb 04, 2021 | 57.47 | 62.00 | 56.91 | 60.76 | 1,475,296 | +3.24(+5.64%) |
Feb 03, 2021 | 59.39 | 59.39 | 55.79 | 57.52 | 1,573,623 | -0.43(-0.74%) |
Feb 02, 2021 | 56.13 | 58.70 | 54.51 | 57.95 | 1,571,487 | +2.33(+4.20%) |