Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 49.08 | 51.03 | 49.08 | 50.93 | 202,000 | +1.19(+2.39%) |
Apr 29, 2021 | 53.42 | 53.42 | 49.16 | 49.74 | 250,343 | -2.92(-5.55%) |
Apr 28, 2021 | 52.07 | 53.85 | 51.13 | 52.66 | 218,135 | -0.15(-0.28%) |
Apr 27, 2021 | 53.37 | 54.63 | 51.58 | 52.81 | 391,963 | -0.62(-1.16%) |
Apr 26, 2021 | 49.89 | 53.85 | 49.64 | 53.43 | 256,671 | +3.78(+7.61%) |
Apr 23, 2021 | 51.05 | 51.86 | 48.72 | 49.65 | 408,200 | -1.08(-2.13%) |
Apr 22, 2021 | 50.74 | 52.96 | 49.67 | 50.73 | 346,316 | +0.08(+0.16%) |
Apr 21, 2021 | 47.89 | 51.00 | 47.73 | 50.65 | 332,409 | +2.34(+4.84%) |
Apr 20, 2021 | 49.32 | 50.95 | 47.56 | 48.31 | 307,425 | -1.68(-3.36%) |
Apr 19, 2021 | 50.23 | 51.82 | 48.29 | 49.99 | 219,183 | -0.86(-1.69%) |
Apr 16, 2021 | 52.46 | 52.46 | 47.33 | 50.85 | 497,200 | -2.12(-4.00%) |
Apr 15, 2021 | 54.36 | 54.95 | 52.84 | 52.97 | 257,537 | -0.89(-1.65%) |
Apr 14, 2021 | 56.98 | 57.50 | 53.36 | 53.86 | 343,530 | -3.06(-5.38%) |
Apr 13, 2021 | 54.12 | 57.08 | 53.36 | 56.92 | 374,341 | +3.37(+6.29%) |
Apr 12, 2021 | 51.68 | 54.41 | 50.00 | 53.55 | 502,040 | +1.56(+3.00%) |
Apr 09, 2021 | 53.78 | 53.78 | 51.04 | 51.99 | 277,500 | -1.66(-3.09%) |
Apr 08, 2021 | 54.59 | 54.71 | 52.30 | 53.65 | 362,614 | +0.47(+0.88%) |
Apr 07, 2021 | 54.32 | 55.25 | 52.20 | 53.18 | 358,150 | -1.77(-3.22%) |
Apr 06, 2021 | 57.00 | 57.74 | 53.86 | 54.95 | 393,689 | -1.90(-3.34%) |
Apr 05, 2021 | 53.32 | 57.87 | 52.23 | 56.85 | 632,153 | +4.67(+8.95%) |
Apr 01, 2021 | 52.00 | 54.40 | 50.59 | 52.18 | 641,700 | +2.16(+4.32%) |
Mar 31, 2021 | 44.38 | 50.66 | 44.33 | 50.02 | 581,001 | +6.78(+15.68%) |
Mar 30, 2021 | 40.65 | 45.78 | 40.13 | 43.24 | 1,791,180 | +2.19(+5.33%) |
Mar 29, 2021 | 40.86 | 41.83 | 39.37 | 41.05 | 653,833 | +0.87(+2.17%) |
Mar 26, 2021 | 42.73 | 43.86 | 39.80 | 40.18 | 789,800 | -1.56(-3.74%) |
Mar 25, 2021 | 44.44 | 45.81 | 40.82 | 41.74 | 579,814 | -3.70(-8.14%) |
Mar 24, 2021 | 52.39 | 52.39 | 45.28 | 45.44 | 652,733 | -6.70(-12.85%) |
Mar 23, 2021 | 52.84 | 53.21 | 49.57 | 52.14 | 566,160 | -0.40(-0.76%) |
Mar 22, 2021 | 52.90 | 55.09 | 50.21 | 52.54 | 606,496 | -0.08(-0.15%) |
Mar 19, 2021 | 50.08 | 53.91 | 49.01 | 52.62 | 2,681,800 | +4.02(+8.27%) |
Mar 18, 2021 | 53.07 | 53.77 | 47.89 | 48.60 | 575,795 | -6.12(-11.18%) |
Mar 17, 2021 | 50.49 | 55.00 | 49.16 | 54.72 | 398,695 | +2.46(+4.71%) |
Mar 16, 2021 | 53.05 | 53.74 | 49.86 | 52.26 | 308,286 | -0.19(-0.36%) |
Mar 15, 2021 | 52.95 | 54.80 | 51.46 | 52.45 | 382,979 | +1.43(+2.80%) |
Mar 12, 2021 | 47.70 | 51.36 | 46.50 | 51.02 | 353,600 | +2.27(+4.66%) |
Mar 11, 2021 | 46.85 | 49.29 | 45.73 | 48.75 | 437,074 | +4.80(+10.92%) |
Mar 10, 2021 | 46.16 | 49.49 | 43.25 | 43.95 | 512,456 | -0.69(-1.55%) |
Mar 09, 2021 | 40.71 | 46.13 | 40.29 | 44.64 | 672,101 | +5.97(+15.44%) |
Mar 08, 2021 | 48.01 | 48.01 | 38.37 | 38.67 | 802,011 | -4.62(-10.67%) |
Mar 05, 2021 | 51.11 | 51.57 | 40.51 | 43.29 | 1,206,600 | -6.89(-13.73%) |
Mar 04, 2021 | 49.42 | 51.74 | 46.57 | 50.18 | 686,272 | +0.18(+0.36%) |
Mar 03, 2021 | 53.12 | 53.12 | 48.95 | 50.00 | 429,830 | -1.44(-2.80%) |
Mar 02, 2021 | 51.69 | 52.30 | 49.59 | 51.44 | 270,018 | -0.47(-0.91%) |
Mar 01, 2021 | 49.03 | 53.30 | 48.12 | 51.91 | 270,579 | +3.68(+7.63%) |
Feb 26, 2021 | 51.00 | 51.99 | 47.40 | 48.23 | 352,900 | -2.56(-5.04%) |
Feb 25, 2021 | 55.46 | 55.99 | 49.00 | 50.79 | 511,921 | -4.84(-8.70%) |
Feb 24, 2021 | 54.75 | 56.67 | 53.20 | 55.63 | 461,908 | +2.66(+5.02%) |
Feb 23, 2021 | 57.15 | 57.42 | 50.65 | 52.97 | 558,358 | -4.45(-7.75%) |
Feb 22, 2021 | 60.50 | 61.24 | 56.70 | 57.42 | 344,064 | -4.34(-7.03%) |
Feb 19, 2021 | 62.10 | 63.88 | 60.20 | 61.76 | 253,800 | +0.11(+0.18%) |
Feb 18, 2021 | 60.02 | 62.90 | 57.10 | 61.65 | 386,459 | +1.56(+2.60%) |
Feb 17, 2021 | 64.68 | 64.77 | 57.51 | 60.09 | 579,252 | -4.39(-6.81%) |
Feb 16, 2021 | 70.63 | 71.53 | 60.52 | 64.48 | 530,594 | -4.44(-6.44%) |
Feb 12, 2021 | 59.68 | 71.89 | 59.44 | 68.92 | 1,120,200 | +9.56(+16.11%) |
Feb 11, 2021 | 60.08 | 62.39 | 59.00 | 59.36 | 242,113 | -0.64(-1.07%) |
Feb 10, 2021 | 60.94 | 61.95 | 58.00 | 60.00 | 256,144 | -0.06(-0.10%) |
Feb 09, 2021 | 63.60 | 65.09 | 59.07 | 60.06 | 606,795 | -3.40(-5.36%) |
Feb 08, 2021 | 66.00 | 67.45 | 62.50 | 63.46 | 411,949 | -2.44(-3.70%) |
Feb 05, 2021 | 64.98 | 66.89 | 63.02 | 65.90 | 317,200 | +0.84(+1.29%) |
Feb 04, 2021 | 63.45 | 67.50 | 63.00 | 65.06 | 466,499 | +2.88(+4.63%) |
Feb 03, 2021 | 62.64 | 63.70 | 61.42 | 62.18 | 269,885 | -0.32(-0.51%) |
Feb 02, 2021 | 60.29 | 66.00 | 60.20 | 62.50 | 450,351 | +2.35(+3.91%) |