Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.98 | 34.55 | 32.78 | 33.08 | 969,510 | -0.45(-1.35%) |
Apr 29, 2021 | 35.22 | 35.41 | 33.26 | 33.53 | 1,173,004 | -0.97(-2.82%) |
Apr 28, 2021 | 34.86 | 35.19 | 33.60 | 34.50 | 975,393 | -0.89(-2.50%) |
Apr 27, 2021 | 36.00 | 36.34 | 34.32 | 35.39 | 1,564,193 | -0.19(-0.54%) |
Apr 26, 2021 | 33.73 | 35.72 | 32.97 | 35.58 | 1,459,321 | +2.41(+7.26%) |
Apr 23, 2021 | 32.37 | 33.37 | 32.04 | 33.17 | 810,366 | +0.90(+2.80%) |
Apr 22, 2021 | 33.44 | 34.32 | 31.86 | 32.27 | 1,911,196 | -0.56(-1.70%) |
Apr 21, 2021 | 30.52 | 33.10 | 30.03 | 32.83 | 1,777,979 | +1.69(+5.44%) |
Apr 20, 2021 | 32.19 | 33.19 | 30.54 | 31.13 | 2,004,215 | -1.55(-4.74%) |
Apr 19, 2021 | 34.04 | 35.34 | 32.46 | 32.68 | 2,353,137 | -2.65(-7.49%) |
Apr 16, 2021 | 35.67 | 36.03 | 34.19 | 35.33 | 1,459,200 | -1.12(-3.06%) |
Apr 15, 2021 | 36.40 | 36.90 | 35.41 | 36.45 | 1,283,091 | +0.52(+1.45%) |
Apr 14, 2021 | 36.71 | 37.55 | 35.21 | 35.93 | 1,945,601 | -0.80(-2.18%) |
Apr 13, 2021 | 37.42 | 38.48 | 36.11 | 36.73 | 2,434,184 | -1.12(-2.95%) |
Apr 12, 2021 | 39.95 | 39.96 | 37.25 | 37.84 | 1,784,132 | -2.40(-5.96%) |
Apr 09, 2021 | 40.85 | 41.15 | 38.53 | 40.24 | 1,497,220 | -1.70(-4.06%) |
Apr 08, 2021 | 40.86 | 43.08 | 40.65 | 41.94 | 1,654,640 | +1.96(+4.91%) |
Apr 07, 2021 | 41.18 | 41.52 | 39.38 | 39.98 | 1,311,128 | -1.34(-3.24%) |
Apr 06, 2021 | 40.83 | 42.66 | 40.34 | 41.32 | 1,538,660 | +0.74(+1.83%) |
Apr 05, 2021 | 44.45 | 44.75 | 40.24 | 40.58 | 2,052,809 | -3.05(-6.99%) |
Apr 01, 2021 | 44.98 | 46.78 | 42.65 | 43.63 | 1,804,392 | -0.22(-0.50%) |
Mar 31, 2021 | 43.02 | 44.94 | 42.93 | 43.85 | 2,277,973 | +1.56(+3.69%) |
Mar 30, 2021 | 40.75 | 42.82 | 39.08 | 42.29 | 1,755,281 | +0.80(+1.93%) |
Mar 29, 2021 | 44.98 | 45.42 | 40.96 | 41.49 | 1,845,541 | -4.66(-10.10%) |
Mar 26, 2021 | 44.11 | 47.30 | 43.43 | 46.15 | 2,317,870 | +2.20(+5.02%) |
Mar 25, 2021 | 39.48 | 44.28 | 39.48 | 43.95 | 1,771,327 | +2.03(+4.85%) |
Mar 24, 2021 | 45.24 | 45.75 | 41.59 | 41.91 | 1,558,191 | -2.65(-5.94%) |
Mar 23, 2021 | 48.84 | 49.30 | 44.13 | 44.56 | 1,975,284 | -4.72(-9.57%) |
Mar 22, 2021 | 49.57 | 51.21 | 48.18 | 49.28 | 1,320,557 | -0.52(-1.04%) |
Mar 19, 2021 | 47.47 | 49.97 | 44.87 | 49.80 | 2,377,186 | +3.85(+8.38%) |
Mar 18, 2021 | 51.02 | 52.34 | 45.34 | 45.95 | 3,064,346 | -7.92(-14.71%) |
Mar 17, 2021 | 50.39 | 54.17 | 48.61 | 53.87 | 3,218,208 | +0.20(+0.38%) |
Mar 16, 2021 | 54.80 | 57.54 | 51.66 | 53.67 | 2,935,802 | -0.04(-0.07%) |
Mar 15, 2021 | 52.70 | 55.42 | 49.36 | 53.71 | 3,341,761 | +3.21(+6.35%) |
Mar 12, 2021 | 45.17 | 50.92 | 43.80 | 50.50 | 3,050,327 | +1.94(+3.98%) |
Mar 11, 2021 | 46.34 | 49.74 | 44.93 | 48.57 | 3,056,494 | +4.38(+9.91%) |
Mar 10, 2021 | 46.79 | 47.34 | 43.64 | 44.19 | 2,494,821 | -0.05(-0.11%) |
Mar 09, 2021 | 42.76 | 47.65 | 41.88 | 44.23 | 3,632,009 | +4.59(+11.58%) |
Mar 08, 2021 | 43.21 | 44.20 | 38.60 | 39.64 | 2,450,297 | -2.82(-6.64%) |
Mar 05, 2021 | 45.99 | 45.99 | 36.78 | 42.46 | 4,077,595 | -1.16(-2.65%) |
Mar 04, 2021 | 49.89 | 52.20 | 41.62 | 43.62 | 4,010,889 | -8.59(-16.45%) |
Mar 03, 2021 | 59.78 | 60.40 | 51.42 | 52.20 | 2,452,516 | -8.14(-13.49%) |
Mar 02, 2021 | 66.63 | 69.21 | 60.06 | 60.35 | 1,481,575 | -2.77(-4.39%) |
Mar 01, 2021 | 60.33 | 63.94 | 58.98 | 63.12 | 1,335,457 | +4.99(+8.58%) |
Feb 26, 2021 | 57.12 | 60.15 | 55.14 | 58.13 | 1,628,524 | +0.76(+1.33%) |
Feb 25, 2021 | 61.96 | 63.53 | 55.94 | 57.37 | 1,907,764 | -5.96(-9.41%) |
Feb 24, 2021 | 62.90 | 64.49 | 60.21 | 63.33 | 1,562,113 | +2.25(+3.69%) |
Feb 23, 2021 | 61.47 | 64.64 | 54.58 | 61.08 | 2,479,754 | -6.60(-9.76%) |
Feb 22, 2021 | 66.68 | 70.45 | 65.81 | 67.68 | 1,322,753 | -1.07(-1.55%) |
Feb 19, 2021 | 68.20 | 70.33 | 67.11 | 68.75 | 1,511,451 | +2.61(+3.94%) |
Feb 18, 2021 | 68.04 | 69.68 | 65.66 | 66.14 | 1,552,033 | -4.04(-5.76%) |
Feb 17, 2021 | 76.51 | 77.49 | 68.35 | 70.19 | 2,499,630 | -6.77(-8.79%) |
Feb 16, 2021 | 85.68 | 86.64 | 72.96 | 76.95 | 3,427,380 | +1.98(+2.64%) |
Feb 12, 2021 | 67.56 | 76.30 | 65.99 | 74.98 | 2,209,316 | +4.78(+6.82%) |
Feb 11, 2021 | 68.83 | 74.83 | 66.42 | 70.19 | 3,410,061 | +4.57(+6.96%) |
Feb 10, 2021 | 75.40 | 76.03 | 63.19 | 65.62 | 5,884,215 | -11.89(-15.34%) |
Feb 09, 2021 | 73.38 | 80.13 | 72.86 | 77.52 | 3,118,146 | +5.23(+7.23%) |
Feb 08, 2021 | 68.65 | 75.19 | 67.63 | 72.29 | 3,398,900 | +7.33(+11.28%) |
Feb 05, 2021 | 60.75 | 65.41 | 60.74 | 64.96 | 1,801,484 | +4.45(+7.36%) |
Feb 04, 2021 | 57.23 | 61.74 | 56.68 | 60.51 | 1,481,372 | +3.23(+5.64%) |
Feb 03, 2021 | 59.15 | 59.15 | 55.56 | 57.28 | 1,580,103 | -0.43(-0.74%) |
Feb 02, 2021 | 55.90 | 58.46 | 54.28 | 57.71 | 1,577,959 | +2.32(+4.20%) |