Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 49.02 | 51.74 | 49.02 | 50.46 | 129,500 | +0.24(+0.48%) |
Apr 29, 2021 | 52.10 | 52.10 | 49.66 | 50.22 | 88,933 | -1.54(-2.98%) |
Apr 28, 2021 | 51.21 | 52.62 | 50.46 | 51.76 | 116,623 | +0.09(+0.17%) |
Apr 27, 2021 | 51.30 | 52.30 | 50.63 | 51.67 | 81,674 | +0.51(+1.00%) |
Apr 26, 2021 | 50.86 | 51.79 | 50.00 | 51.16 | 121,462 | +0.82(+1.63%) |
Apr 23, 2021 | 49.00 | 51.30 | 48.84 | 50.34 | 119,200 | +1.81(+3.73%) |
Apr 22, 2021 | 48.46 | 50.75 | 48.13 | 48.53 | 150,238 | +0.26(+0.54%) |
Apr 21, 2021 | 46.16 | 48.33 | 46.01 | 48.27 | 127,427 | +1.63(+3.49%) |
Apr 20, 2021 | 50.07 | 50.07 | 45.89 | 46.64 | 237,155 | -3.67(-7.29%) |
Apr 19, 2021 | 51.56 | 51.56 | 48.66 | 50.31 | 186,952 | -1.30(-2.52%) |
Apr 16, 2021 | 52.25 | 52.63 | 49.65 | 51.61 | 168,000 | -0.42(-0.81%) |
Apr 15, 2021 | 50.77 | 52.40 | 49.63 | 52.03 | 135,700 | +1.83(+3.65%) |
Apr 14, 2021 | 52.00 | 52.19 | 49.80 | 50.20 | 121,871 | -1.20(-2.33%) |
Apr 13, 2021 | 51.78 | 53.35 | 49.01 | 51.40 | 371,816 | +0.55(+1.08%) |
Apr 12, 2021 | 50.00 | 51.70 | 49.02 | 50.85 | 289,175 | +1.50(+3.04%) |
Apr 09, 2021 | 49.00 | 49.63 | 48.37 | 49.35 | 98,200 | -0.34(-0.68%) |
Apr 08, 2021 | 49.04 | 49.90 | 48.42 | 49.69 | 136,561 | +1.36(+2.81%) |
Apr 07, 2021 | 50.00 | 50.99 | 47.54 | 48.33 | 140,852 | -2.13(-4.22%) |
Apr 06, 2021 | 48.38 | 51.20 | 47.94 | 50.46 | 206,713 | +2.11(+4.36%) |
Apr 05, 2021 | 54.38 | 54.49 | 47.78 | 48.35 | 395,744 | -4.72(-8.89%) |
Apr 01, 2021 | 49.46 | 53.18 | 49.46 | 53.07 | 251,100 | +4.32(+8.86%) |
Mar 31, 2021 | 46.93 | 50.00 | 46.93 | 48.75 | 245,748 | +2.37(+5.11%) |
Mar 30, 2021 | 45.32 | 47.60 | 43.90 | 46.38 | 184,443 | +0.55(+1.20%) |
Mar 29, 2021 | 47.05 | 47.12 | 44.29 | 45.83 | 259,170 | -1.67(-3.52%) |
Mar 26, 2021 | 47.20 | 48.11 | 45.15 | 47.50 | 193,600 | +0.06(+0.13%) |
Mar 25, 2021 | 46.26 | 47.74 | 43.80 | 47.44 | 372,572 | -0.51(-1.06%) |
Mar 24, 2021 | 53.39 | 54.09 | 47.37 | 47.95 | 281,378 | -4.63(-8.81%) |
Mar 23, 2021 | 54.00 | 54.36 | 52.00 | 52.58 | 184,698 | -1.69(-3.11%) |
Mar 22, 2021 | 50.87 | 56.30 | 50.82 | 54.27 | 333,906 | +3.85(+7.64%) |
Mar 19, 2021 | 49.96 | 52.45 | 49.03 | 50.42 | 384,600 | +0.46(+0.92%) |
Mar 18, 2021 | 51.74 | 52.83 | 49.67 | 49.96 | 334,322 | -2.30(-4.40%) |
Mar 17, 2021 | 50.90 | 53.69 | 49.01 | 52.26 | 281,407 | -0.28(-0.53%) |
Mar 16, 2021 | 47.90 | 56.96 | 47.90 | 52.54 | 870,842 | +6.89(+15.09%) |
Mar 15, 2021 | 45.00 | 46.86 | 44.46 | 45.65 | 179,988 | +0.36(+0.79%) |
Mar 12, 2021 | 46.02 | 46.05 | 43.51 | 45.29 | 224,900 | -1.36(-2.92%) |
Mar 11, 2021 | 45.25 | 46.99 | 45.01 | 46.65 | 256,822 | +2.04(+4.57%) |
Mar 10, 2021 | 45.04 | 47.19 | 44.10 | 44.61 | 277,455 | +0.17(+0.38%) |
Mar 09, 2021 | 43.10 | 45.76 | 43.00 | 44.44 | 245,905 | +2.45(+5.83%) |
Mar 08, 2021 | 43.26 | 44.40 | 41.50 | 41.99 | 340,156 | -1.31(-3.03%) |
Mar 05, 2021 | 46.51 | 48.50 | 39.06 | 43.30 | 627,500 | -2.56(-5.58%) |
Mar 04, 2021 | 52.37 | 53.27 | 45.25 | 45.86 | 723,841 | -7.93(-14.74%) |
Mar 03, 2021 | 57.66 | 58.56 | 51.35 | 53.79 | 432,583 | -3.63(-6.32%) |
Mar 02, 2021 | 60.03 | 61.33 | 57.26 | 57.42 | 231,619 | -2.13(-3.58%) |
Mar 01, 2021 | 55.89 | 60.38 | 55.85 | 59.55 | 318,201 | +6.37(+11.98%) |
Feb 26, 2021 | 56.04 | 58.06 | 52.20 | 53.18 | 326,900 | -2.83(-5.05%) |
Feb 25, 2021 | 61.50 | 62.01 | 55.00 | 56.01 | 405,965 | -1.52(-2.64%) |
Feb 24, 2021 | 55.99 | 58.71 | 55.39 | 57.53 | 301,121 | +1.94(+3.49%) |
Feb 23, 2021 | 54.31 | 57.00 | 51.30 | 55.59 | 386,624 | -2.28(-3.94%) |
Feb 22, 2021 | 62.57 | 63.43 | 56.31 | 57.87 | 381,479 | -4.33(-6.96%) |
Feb 19, 2021 | 59.57 | 62.96 | 59.00 | 62.20 | 358,100 | +3.62(+6.18%) |
Feb 18, 2021 | 61.03 | 61.77 | 55.54 | 58.58 | 346,648 | -2.17(-3.57%) |
Feb 17, 2021 | 59.67 | 61.99 | 57.28 | 60.75 | 393,153 | +1.41(+2.38%) |
Feb 16, 2021 | 62.00 | 63.98 | 55.06 | 59.34 | 718,536 | +2.00(+3.49%) |
Feb 12, 2021 | 53.50 | 57.55 | 53.08 | 57.34 | 221,500 | +3.37(+6.24%) |
Feb 11, 2021 | 54.48 | 54.48 | 51.89 | 53.97 | 237,014 | -0.02(-0.04%) |
Feb 10, 2021 | 56.04 | 56.85 | 53.09 | 53.99 | 402,767 | -2.01(-3.59%) |
Feb 09, 2021 | 52.25 | 56.38 | 52.00 | 56.00 | 1,008,456 | +4.27(+8.25%) |
Feb 08, 2021 | 52.50 | 53.65 | 51.64 | 51.73 | 273,088 | -0.23(-0.44%) |
Feb 05, 2021 | 52.23 | 53.29 | 50.44 | 51.96 | 241,600 | +0.38(+0.74%) |
Feb 04, 2021 | 48.26 | 52.50 | 48.15 | 51.58 | 294,717 | +3.64(+7.59%) |
Feb 03, 2021 | 48.00 | 49.24 | 47.51 | 47.94 | 131,917 | +0.62(+1.31%) |
Feb 02, 2021 | 48.00 | 48.83 | 46.91 | 47.32 | 151,378 | +0.11(+0.23%) |