Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 43.20 | 44.20 | 42.30 | 43.40 | 29,270 | -0.60(-1.36%) |
Apr 29, 2021 | 47.40 | 47.40 | 43.60 | 44.00 | 33,283 | -2.40(-5.17%) |
Apr 28, 2021 | 45.00 | 47.80 | 44.40 | 46.40 | 44,704 | +1.40(+3.11%) |
Apr 27, 2021 | 46.80 | 47.00 | 44.40 | 45.00 | 22,418 | -1.40(-3.02%) |
Apr 26, 2021 | 44.20 | 46.80 | 43.40 | 46.40 | 43,934 | +2.20(+4.98%) |
Apr 23, 2021 | 43.80 | 44.40 | 43.00 | 44.20 | 24,435 | +1.00(+2.31%) |
Apr 22, 2021 | 43.60 | 44.40 | 42.20 | 43.20 | 28,583 | +0.80(+1.89%) |
Apr 21, 2021 | 41.20 | 43.40 | 41.00 | 42.40 | 28,898 | +1.40(+3.41%) |
Apr 20, 2021 | 42.80 | 43.00 | 40.60 | 41.00 | 41,297 | -2.20(-5.09%) |
Apr 19, 2021 | 43.60 | 43.80 | 41.80 | 43.20 | 29,863 | +0.20(+0.47%) |
Apr 16, 2021 | 43.40 | 43.90 | 42.40 | 43.00 | 31,475 | -1.00(-2.27%) |
Apr 15, 2021 | 44.60 | 45.20 | 42.70 | 44.00 | 28,751 | +0.20(+0.46%) |
Apr 14, 2021 | 43.40 | 45.20 | 42.80 | 43.80 | 24,454 | +0.40(+0.92%) |
Apr 13, 2021 | 45.00 | 45.20 | 41.60 | 43.40 | 52,413 | -1.20(-2.69%) |
Apr 12, 2021 | 46.80 | 47.80 | 44.00 | 44.60 | 64,593 | -2.40(-5.11%) |
Apr 09, 2021 | 47.80 | 47.80 | 46.80 | 47.00 | 26,075 | -1.20(-2.49%) |
Apr 08, 2021 | 48.40 | 49.00 | 46.80 | 48.20 | 39,511 | +0.00(+0.00%) |
Apr 07, 2021 | 49.20 | 50.80 | 48.00 | 48.20 | 79,538 | -1.60(-3.21%) |
Apr 06, 2021 | 50.40 | 51.20 | 49.40 | 49.80 | 29,413 | -0.20(-0.40%) |
Apr 05, 2021 | 50.80 | 51.00 | 49.00 | 50.00 | 26,764 | +0.00(+0.00%) |
Apr 01, 2021 | 48.80 | 50.60 | 48.60 | 50.00 | 24,590 | +1.60(+3.31%) |
Mar 31, 2021 | 49.00 | 49.40 | 47.60 | 48.40 | 38,674 | -0.40(-0.82%) |
Mar 30, 2021 | 47.20 | 49.80 | 46.20 | 48.80 | 38,636 | +1.00(+2.09%) |
Mar 29, 2021 | 49.20 | 49.60 | 47.40 | 47.80 | 36,185 | -1.60(-3.24%) |
Mar 26, 2021 | 50.20 | 50.60 | 47.80 | 49.40 | 29,415 | -0.60(-1.20%) |
Mar 25, 2021 | 48.40 | 50.20 | 47.20 | 50.00 | 57,044 | +1.40(+2.88%) |
Mar 24, 2021 | 53.20 | 53.20 | 48.60 | 48.60 | 54,518 | -4.00(-7.60%) |
Mar 23, 2021 | 54.00 | 54.40 | 51.40 | 52.60 | 72,436 | -1.80(-3.31%) |
Mar 22, 2021 | 55.40 | 55.60 | 53.80 | 54.40 | 34,748 | -0.40(-0.73%) |
Mar 19, 2021 | 55.00 | 55.80 | 53.60 | 54.80 | 78,145 | +0.00(+0.00%) |
Mar 18, 2021 | 57.20 | 57.20 | 54.20 | 54.80 | 51,783 | -3.20(-5.52%) |
Mar 17, 2021 | 55.00 | 58.80 | 53.20 | 58.00 | 49,372 | +0.80(+1.40%) |
Mar 16, 2021 | 59.00 | 59.40 | 56.00 | 57.20 | 43,964 | -1.40(-2.39%) |
Mar 15, 2021 | 58.40 | 59.00 | 57.40 | 58.60 | 32,121 | +0.80(+1.38%) |
Mar 12, 2021 | 57.80 | 58.60 | 56.20 | 57.80 | 36,245 | -0.20(-0.34%) |
Mar 11, 2021 | 56.80 | 58.00 | 56.40 | 58.00 | 30,319 | +1.80(+3.20%) |
Mar 10, 2021 | 56.40 | 57.00 | 54.80 | 56.20 | 42,805 | +0.40(+0.72%) |
Mar 09, 2021 | 54.00 | 56.40 | 54.00 | 55.80 | 36,637 | +2.00(+3.72%) |
Mar 08, 2021 | 54.40 | 56.40 | 53.20 | 53.80 | 40,575 | -0.20(-0.37%) |
Mar 05, 2021 | 53.80 | 55.00 | 47.68 | 54.00 | 73,745 | +0.20(+0.37%) |
Mar 04, 2021 | 56.20 | 56.80 | 52.00 | 53.80 | 89,085 | -2.40(-4.27%) |
Mar 03, 2021 | 58.40 | 58.64 | 56.00 | 56.20 | 45,276 | -1.40(-2.43%) |
Mar 02, 2021 | 59.40 | 59.40 | 57.60 | 57.60 | 89,226 | -0.40(-0.69%) |
Mar 01, 2021 | 59.20 | 60.00 | 57.19 | 58.00 | 54,971 | -0.40(-0.68%) |
Feb 26, 2021 | 59.00 | 60.00 | 56.60 | 58.40 | 40,435 | +0.20(+0.34%) |
Feb 25, 2021 | 60.20 | 60.20 | 57.00 | 58.20 | 51,064 | -1.40(-2.35%) |
Feb 24, 2021 | 60.20 | 61.40 | 58.80 | 59.60 | 42,509 | +0.40(+0.68%) |
Feb 23, 2021 | 58.00 | 60.40 | 55.00 | 59.20 | 96,259 | -0.60(-1.00%) |
Feb 22, 2021 | 62.00 | 62.60 | 59.00 | 59.80 | 69,978 | -2.20(-3.55%) |
Feb 19, 2021 | 62.80 | 63.60 | 61.40 | 62.00 | 45,620 | -0.60(-0.96%) |
Feb 18, 2021 | 64.80 | 64.80 | 62.17 | 62.60 | 56,335 | -2.60(-3.99%) |
Feb 17, 2021 | 65.20 | 66.70 | 63.20 | 65.20 | 77,178 | +0.00(+0.00%) |
Feb 16, 2021 | 64.00 | 66.40 | 62.40 | 65.20 | 142,866 | +3.00(+4.82%) |
Feb 12, 2021 | 63.00 | 63.60 | 61.60 | 62.20 | 42,225 | +0.00(+0.00%) |
Feb 11, 2021 | 64.00 | 64.80 | 61.20 | 62.20 | 63,974 | -1.80(-2.81%) |
Feb 10, 2021 | 65.20 | 65.80 | 61.40 | 64.00 | 53,095 | -0.40(-0.62%) |
Feb 09, 2021 | 66.00 | 66.20 | 64.00 | 64.40 | 49,269 | -1.40(-2.13%) |
Feb 08, 2021 | 63.80 | 65.80 | 63.00 | 65.80 | 61,860 | +2.00(+3.13%) |
Feb 05, 2021 | 63.00 | 64.60 | 61.64 | 63.80 | 49,070 | +1.00(+1.59%) |
Feb 04, 2021 | 61.60 | 63.60 | 60.40 | 62.80 | 50,422 | +1.80(+2.95%) |
Feb 03, 2021 | 60.40 | 63.00 | 59.60 | 61.00 | 82,946 | +1.60(+2.69%) |
Feb 02, 2021 | 58.40 | 59.80 | 57.40 | 59.40 | 44,996 | +1.00(+1.71%) |