Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 41.44 | 41.59 | 41.00 | 41.43 | 147,100 | -1.49(-3.47%) |
Apr 29, 2021 | 43.16 | 43.51 | 42.28 | 42.92 | 243,177 | -1.61(-3.62%) |
Apr 28, 2021 | 45.49 | 45.49 | 44.52 | 44.53 | 188,980 | -1.04(-2.28%) |
Apr 27, 2021 | 46.00 | 46.26 | 45.57 | 45.57 | 67,683 | -0.13(-0.28%) |
Apr 26, 2021 | 46.00 | 46.00 | 45.50 | 45.70 | 105,001 | -1.06(-2.27%) |
Apr 23, 2021 | 46.85 | 46.85 | 46.10 | 46.76 | 57,800 | +1.19(+2.61%) |
Apr 22, 2021 | 46.35 | 46.35 | 45.57 | 45.57 | 109,360 | -1.09(-2.34%) |
Apr 21, 2021 | 46.17 | 46.66 | 45.72 | 46.66 | 79,880 | +0.26(+0.56%) |
Apr 20, 2021 | 47.50 | 47.50 | 46.31 | 46.40 | 117,050 | -0.60(-1.28%) |
Apr 19, 2021 | 47.60 | 47.60 | 46.61 | 47.00 | 207,259 | +1.68(+3.71%) |
Apr 16, 2021 | 45.65 | 45.65 | 45.06 | 45.32 | 219,900 | +0.25(+0.55%) |
Apr 15, 2021 | 45.48 | 45.55 | 44.93 | 45.07 | 147,228 | +0.02(+0.04%) |
Apr 14, 2021 | 46.05 | 46.48 | 44.98 | 45.05 | 201,896 | +0.63(+1.42%) |
Apr 13, 2021 | 44.08 | 44.79 | 43.74 | 44.42 | 213,817 | +0.60(+1.37%) |
Apr 12, 2021 | 43.31 | 44.00 | 43.31 | 43.82 | 212,568 | -1.28(-2.84%) |
Apr 09, 2021 | 45.40 | 45.40 | 44.60 | 45.10 | 121,200 | -0.51(-1.12%) |
Apr 08, 2021 | 45.90 | 46.45 | 45.61 | 45.61 | 204,700 | +0.65(+1.45%) |
Apr 07, 2021 | 45.89 | 45.89 | 44.92 | 44.96 | 175,287 | -1.17(-2.54%) |
Apr 06, 2021 | 46.10 | 46.72 | 45.70 | 46.13 | 184,055 | -0.13(-0.28%) |
Apr 05, 2021 | 46.00 | 47.06 | 45.96 | 46.26 | 174,542 | +1.02(+2.27%) |
Apr 01, 2021 | 46.17 | 46.36 | 45.15 | 45.23 | 255,200 | +1.97(+4.55%) |
Mar 31, 2021 | 43.52 | 43.52 | 42.60 | 43.27 | 262,579 | -1.09(-2.45%) |
Mar 30, 2021 | 43.31 | 44.63 | 43.13 | 44.35 | 240,155 | +0.84(+1.93%) |
Mar 29, 2021 | 44.25 | 44.25 | 43.37 | 43.51 | 317,198 | -1.89(-4.16%) |
Mar 26, 2021 | 45.13 | 45.79 | 44.19 | 45.40 | 399,600 | +1.94(+4.46%) |
Mar 25, 2021 | 42.25 | 43.73 | 42.08 | 43.46 | 269,348 | +1.77(+4.26%) |
Mar 24, 2021 | 43.99 | 43.99 | 41.64 | 41.69 | 767,291 | -4.53(-9.81%) |
Mar 23, 2021 | 47.38 | 47.38 | 46.12 | 46.22 | 236,210 | -2.43(-4.99%) |
Mar 22, 2021 | 48.78 | 48.78 | 48.16 | 48.65 | 102,519 | +0.33(+0.68%) |
Mar 19, 2021 | 47.15 | 48.37 | 46.92 | 48.32 | 141,400 | +0.09(+0.19%) |
Mar 18, 2021 | 49.60 | 49.60 | 48.04 | 48.23 | 224,656 | -1.98(-3.94%) |
Mar 17, 2021 | 48.09 | 50.21 | 48.00 | 50.21 | 191,838 | +0.84(+1.70%) |
Mar 16, 2021 | 49.65 | 49.73 | 48.85 | 49.37 | 256,378 | +0.85(+1.76%) |
Mar 15, 2021 | 48.83 | 48.86 | 48.00 | 48.52 | 202,843 | -1.30(-2.60%) |
Mar 12, 2021 | 50.34 | 50.34 | 48.99 | 49.81 | 259,500 | -2.28(-4.38%) |
Mar 11, 2021 | 51.49 | 52.09 | 50.40 | 52.09 | 475,621 | +4.33(+9.07%) |
Mar 10, 2021 | 49.02 | 49.02 | 47.50 | 47.76 | 300,979 | -1.39(-2.83%) |
Mar 09, 2021 | 47.42 | 50.20 | 46.93 | 49.15 | 508,163 | +4.49(+10.04%) |
Mar 08, 2021 | 46.43 | 48.00 | 44.61 | 44.66 | 684,666 | -5.24(-10.51%) |
Mar 05, 2021 | 50.14 | 50.98 | 46.16 | 49.91 | 630,200 | +1.18(+2.42%) |
Mar 04, 2021 | 50.50 | 53.00 | 47.30 | 48.73 | 500,567 | -4.60(-8.63%) |
Mar 03, 2021 | 55.15 | 55.50 | 53.20 | 53.33 | 282,588 | -0.99(-1.82%) |
Mar 02, 2021 | 56.70 | 56.70 | 54.00 | 54.32 | 346,653 | -2.43(-4.28%) |
Mar 01, 2021 | 56.11 | 57.20 | 55.21 | 56.75 | 434,695 | +5.19(+10.07%) |
Feb 26, 2021 | 51.54 | 51.87 | 50.35 | 51.56 | 707,700 | -1.32(-2.50%) |
Feb 25, 2021 | 55.00 | 56.60 | 52.88 | 52.88 | 598,640 | -3.73(-6.59%) |
Feb 24, 2021 | 55.47 | 57.10 | 55.03 | 56.61 | 596,272 | +0.11(+0.19%) |
Feb 23, 2021 | 54.33 | 56.70 | 53.01 | 56.50 | 887,003 | -3.50(-5.83%) |
Feb 22, 2021 | 61.26 | 61.53 | 60.00 | 60.00 | 297,375 | -4.39(-6.82%) |
Feb 19, 2021 | 66.00 | 66.00 | 64.14 | 64.39 | 163,400 | -0.40(-0.62%) |
Feb 18, 2021 | 65.47 | 65.60 | 64.18 | 64.79 | 292,229 | -3.16(-4.65%) |
Feb 17, 2021 | 68.18 | 68.39 | 67.00 | 67.95 | 327,878 | -1.05(-1.52%) |
Feb 16, 2021 | 69.50 | 69.88 | 68.41 | 69.00 | 173,099 | +0.59(+0.86%) |
Feb 12, 2021 | 68.20 | 68.47 | 67.51 | 68.41 | 98,100 | -0.15(-0.22%) |
Feb 11, 2021 | 68.28 | 69.58 | 68.00 | 68.56 | 116,558 | +0.46(+0.68%) |
Feb 10, 2021 | 69.46 | 69.92 | 67.73 | 68.10 | 207,153 | -0.27(-0.39%) |
Feb 09, 2021 | 67.44 | 68.40 | 66.73 | 68.37 | 263,281 | +3.06(+4.69%) |
Feb 08, 2021 | 65.98 | 65.98 | 64.60 | 65.31 | 173,931 | +0.21(+0.32%) |
Feb 05, 2021 | 65.40 | 65.40 | 64.25 | 65.10 | 326,900 | -0.87(-1.32%) |
Feb 04, 2021 | 67.03 | 67.56 | 65.91 | 65.97 | 317,378 | -1.98(-2.91%) |
Feb 03, 2021 | 70.60 | 70.60 | 67.60 | 67.95 | 534,480 | -1.07(-1.55%) |
Feb 02, 2021 | 68.06 | 69.37 | 67.59 | 69.02 | 428,530 | +4.72(+7.34%) |