Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 68.40 | 80.55 | 68.10 | 70.20 | 707,620 | -0.90(-1.27%) |
Apr 29, 2021 | 82.05 | 82.65 | 67.50 | 71.10 | 876,345 | -13.20(-15.66%) |
Apr 28, 2021 | 74.55 | 86.10 | 71.40 | 84.30 | 828,173 | +10.65(+14.46%) |
Apr 27, 2021 | 79.50 | 84.30 | 72.75 | 73.65 | 526,187 | -7.20(-8.91%) |
Apr 26, 2021 | 81.30 | 91.05 | 70.05 | 80.85 | 1,861,059 | +3.60(+4.66%) |
Apr 23, 2021 | 61.50 | 78.60 | 61.05 | 77.25 | 1,045,606 | +16.95(+28.11%) |
Apr 22, 2021 | 61.05 | 63.75 | 59.10 | 60.30 | 421,709 | +0.30(+0.50%) |
Apr 21, 2021 | 56.10 | 63.00 | 55.50 | 60.00 | 564,518 | +3.90(+6.95%) |
Apr 20, 2021 | 59.40 | 59.40 | 52.20 | 56.10 | 820,157 | +2.85(+5.35%) |
Apr 19, 2021 | 48.00 | 59.55 | 45.15 | 53.25 | 806,845 | +5.10(+10.59%) |
Apr 16, 2021 | 54.30 | 54.30 | 47.25 | 48.15 | 177,233 | -4.50(-8.55%) |
Apr 15, 2021 | 52.50 | 55.20 | 51.60 | 52.65 | 103,830 | +1.50(+2.93%) |
Apr 14, 2021 | 51.45 | 53.10 | 51.00 | 51.15 | 73,926 | -0.75(-1.45%) |
Apr 13, 2021 | 52.50 | 53.10 | 50.40 | 51.90 | 95,113 | -0.30(-0.57%) |
Apr 12, 2021 | 53.55 | 53.85 | 51.00 | 52.20 | 104,618 | -1.95(-3.60%) |
Apr 09, 2021 | 54.60 | 56.55 | 52.50 | 54.15 | 85,986 | -1.35(-2.43%) |
Apr 08, 2021 | 51.15 | 56.70 | 51.00 | 55.50 | 161,971 | +4.80(+9.47%) |
Apr 07, 2021 | 55.05 | 55.21 | 50.25 | 50.70 | 110,442 | -4.35(-7.90%) |
Apr 06, 2021 | 52.65 | 55.35 | 52.50 | 55.05 | 90,037 | +1.65(+3.09%) |
Apr 05, 2021 | 53.40 | 55.63 | 52.05 | 53.40 | 123,042 | +1.20(+2.30%) |
Apr 01, 2021 | 51.00 | 54.38 | 49.50 | 52.20 | 249,200 | +2.85(+5.78%) |
Mar 31, 2021 | 45.15 | 51.75 | 45.00 | 49.35 | 177,723 | +4.50(+10.03%) |
Mar 30, 2021 | 43.20 | 45.52 | 41.10 | 44.85 | 85,227 | +2.10(+4.91%) |
Mar 29, 2021 | 45.00 | 47.25 | 42.60 | 42.75 | 119,626 | -3.15(-6.86%) |
Mar 26, 2021 | 45.75 | 48.15 | 44.55 | 45.90 | 110,853 | +0.45(+0.99%) |
Mar 25, 2021 | 43.35 | 45.60 | 42.00 | 45.45 | 124,437 | +0.90(+2.02%) |
Mar 24, 2021 | 47.55 | 48.30 | 44.40 | 44.55 | 108,891 | -2.10(-4.50%) |
Mar 23, 2021 | 50.10 | 51.30 | 46.35 | 46.65 | 145,814 | -4.20(-8.26%) |
Mar 22, 2021 | 46.95 | 51.30 | 45.30 | 50.85 | 187,765 | +2.85(+5.94%) |
Mar 19, 2021 | 45.30 | 48.00 | 43.65 | 48.00 | 156,400 | +2.55(+5.61%) |
Mar 18, 2021 | 45.90 | 48.90 | 44.40 | 45.45 | 199,597 | +2.40(+5.57%) |
Mar 17, 2021 | 41.40 | 43.80 | 39.90 | 43.05 | 135,382 | +0.75(+1.77%) |
Mar 16, 2021 | 45.30 | 45.60 | 42.00 | 42.30 | 153,286 | -2.55(-5.69%) |
Mar 15, 2021 | 45.90 | 47.25 | 42.30 | 44.85 | 215,611 | -0.90(-1.97%) |
Mar 12, 2021 | 43.80 | 50.70 | 40.65 | 45.75 | 558,213 | +5.25(+12.96%) |
Mar 11, 2021 | 35.10 | 42.00 | 33.75 | 40.50 | 327,814 | +7.20(+21.62%) |
Mar 10, 2021 | 36.00 | 37.20 | 32.70 | 33.30 | 233,406 | -2.55(-7.11%) |
Mar 09, 2021 | 34.20 | 36.15 | 33.00 | 35.85 | 183,094 | +3.30(+10.14%) |
Mar 08, 2021 | 36.90 | 37.50 | 31.95 | 32.55 | 222,472 | -3.45(-9.58%) |
Mar 05, 2021 | 33.90 | 36.00 | 27.90 | 36.00 | 415,020 | +3.30(+10.09%) |
Mar 04, 2021 | 35.40 | 39.60 | 31.65 | 32.70 | 401,160 | -4.35(-11.74%) |
Mar 03, 2021 | 48.00 | 48.30 | 35.70 | 37.05 | 530,407 | -8.10(-17.94%) |
Mar 02, 2021 | 48.75 | 50.25 | 44.85 | 45.15 | 222,419 | -4.20(-8.51%) |
Mar 01, 2021 | 51.30 | 52.80 | 48.75 | 49.35 | 187,414 | -0.90(-1.79%) |
Feb 26, 2021 | 52.50 | 54.60 | 49.65 | 50.25 | 214,920 | -0.90(-1.76%) |
Feb 25, 2021 | 59.85 | 60.15 | 50.40 | 51.15 | 221,836 | -8.85(-14.75%) |
Feb 24, 2021 | 57.75 | 60.90 | 57.30 | 60.00 | 172,415 | +2.70(+4.71%) |
Feb 23, 2021 | 63.75 | 63.90 | 49.20 | 57.30 | 334,852 | -6.60(-10.33%) |
Feb 22, 2021 | 60.90 | 69.90 | 60.75 | 63.90 | 403,844 | +1.80(+2.90%) |
Feb 19, 2021 | 60.00 | 62.10 | 59.25 | 62.10 | 178,020 | +2.10(+3.50%) |
Feb 18, 2021 | 59.40 | 62.40 | 57.45 | 60.00 | 233,840 | -1.95(-3.15%) |
Feb 17, 2021 | 61.20 | 62.40 | 59.40 | 61.95 | 195,456 | +0.15(+0.24%) |
Feb 16, 2021 | 63.90 | 63.90 | 57.45 | 61.80 | 363,030 | +0.30(+0.49%) |
Feb 12, 2021 | 53.70 | 63.45 | 52.65 | 61.50 | 791,293 | +5.70(+10.22%) |
Feb 11, 2021 | 54.75 | 56.25 | 51.30 | 55.80 | 417,090 | +3.75(+7.20%) |
Feb 10, 2021 | 50.25 | 64.20 | 48.45 | 52.05 | 906,606 | +3.60(+7.43%) |
Feb 09, 2021 | 46.80 | 50.10 | 45.90 | 48.45 | 251,749 | +1.95(+4.19%) |
Feb 08, 2021 | 45.75 | 46.50 | 44.70 | 46.50 | 144,844 | +1.35(+2.99%) |
Feb 05, 2021 | 46.50 | 46.50 | 42.64 | 45.15 | 202,286 | -0.60(-1.31%) |
Feb 04, 2021 | 40.80 | 45.90 | 40.80 | 45.75 | 339,416 | +4.80(+11.72%) |
Feb 03, 2021 | 40.35 | 42.00 | 40.05 | 40.95 | 188,793 | +1.05(+2.63%) |
Feb 02, 2021 | 37.35 | 40.50 | 37.20 | 39.90 | 190,528 | +2.70(+7.26%) |