Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 52.01 | 52.85 | 51.54 | 52.79 | 473,200 | -0.11(-0.21%) |
Apr 29, 2021 | 53.00 | 53.24 | 51.34 | 52.90 | 476,576 | +0.52(+0.99%) |
Apr 28, 2021 | 51.56 | 52.73 | 50.28 | 52.38 | 238,959 | +0.01(+0.02%) |
Apr 27, 2021 | 51.73 | 52.69 | 51.08 | 52.37 | 282,497 | +0.83(+1.61%) |
Apr 26, 2021 | 51.26 | 51.72 | 49.71 | 51.54 | 209,251 | +1.24(+2.47%) |
Apr 23, 2021 | 48.62 | 50.79 | 48.40 | 50.30 | 220,400 | +1.81(+3.73%) |
Apr 22, 2021 | 48.71 | 49.97 | 48.03 | 48.49 | 273,171 | +0.59(+1.23%) |
Apr 21, 2021 | 45.74 | 48.02 | 45.37 | 47.90 | 260,263 | +1.71(+3.70%) |
Apr 20, 2021 | 46.75 | 47.49 | 44.97 | 46.19 | 393,929 | -0.85(-1.81%) |
Apr 19, 2021 | 50.31 | 50.51 | 46.64 | 47.04 | 296,527 | -3.68(-7.26%) |
Apr 16, 2021 | 49.90 | 51.31 | 49.40 | 50.72 | 336,300 | +1.31(+2.65%) |
Apr 15, 2021 | 52.00 | 52.00 | 48.66 | 49.41 | 395,932 | -2.19(-4.24%) |
Apr 14, 2021 | 51.63 | 52.50 | 51.09 | 51.60 | 417,010 | +0.30(+0.58%) |
Apr 13, 2021 | 49.02 | 51.51 | 48.29 | 51.30 | 537,290 | +2.20(+4.48%) |
Apr 12, 2021 | 49.44 | 49.44 | 47.20 | 49.10 | 605,797 | -0.50(-1.01%) |
Apr 09, 2021 | 48.34 | 50.11 | 48.00 | 49.60 | 612,000 | +0.71(+1.45%) |
Apr 08, 2021 | 48.25 | 48.97 | 47.98 | 48.89 | 425,200 | +1.74(+3.69%) |
Apr 07, 2021 | 50.59 | 50.83 | 46.85 | 47.15 | 492,385 | -2.64(-5.30%) |
Apr 06, 2021 | 49.90 | 51.40 | 49.36 | 49.79 | 472,137 | +0.35(+0.71%) |
Apr 05, 2021 | 50.85 | 50.97 | 48.65 | 49.44 | 657,569 | -0.37(-0.74%) |
Apr 01, 2021 | 49.01 | 50.05 | 48.52 | 49.81 | 895,800 | +1.18(+2.43%) |
Mar 31, 2021 | 45.85 | 48.85 | 45.70 | 48.63 | 974,707 | +3.97(+8.89%) |
Mar 30, 2021 | 41.71 | 44.82 | 41.27 | 44.66 | 961,809 | +2.97(+7.12%) |
Mar 29, 2021 | 43.01 | 43.75 | 41.57 | 41.69 | 766,639 | -1.64(-3.78%) |
Mar 26, 2021 | 41.89 | 43.43 | 41.00 | 43.33 | 576,500 | +1.90(+4.59%) |
Mar 25, 2021 | 40.75 | 42.82 | 40.26 | 41.43 | 805,654 | +0.78(+1.92%) |
Mar 24, 2021 | 43.42 | 43.69 | 40.27 | 40.65 | 877,785 | -2.08(-4.87%) |
Mar 23, 2021 | 44.31 | 45.39 | 42.00 | 42.73 | 776,697 | -2.28(-5.07%) |
Mar 22, 2021 | 44.88 | 45.70 | 43.63 | 45.01 | 650,787 | +0.99(+2.25%) |
Mar 19, 2021 | 43.71 | 44.40 | 42.51 | 44.02 | 965,900 | -0.13(-0.29%) |
Mar 18, 2021 | 49.04 | 49.04 | 43.98 | 44.15 | 673,776 | -4.96(-10.10%) |
Mar 17, 2021 | 47.99 | 49.38 | 46.74 | 49.11 | 793,821 | -0.41(-0.83%) |
Mar 16, 2021 | 49.75 | 50.77 | 48.54 | 49.52 | 700,320 | -0.06(-0.12%) |
Mar 15, 2021 | 47.79 | 49.66 | 47.23 | 49.58 | 625,404 | +2.02(+4.25%) |
Mar 12, 2021 | 45.50 | 48.50 | 45.27 | 47.56 | 704,100 | +0.96(+2.06%) |
Mar 11, 2021 | 45.07 | 46.95 | 44.00 | 46.60 | 1,259,999 | +3.31(+7.65%) |
Mar 10, 2021 | 43.75 | 44.77 | 42.87 | 43.29 | 880,775 | +0.35(+0.82%) |
Mar 09, 2021 | 41.65 | 43.49 | 40.82 | 42.94 | 1,269,528 | +3.23(+8.13%) |
Mar 08, 2021 | 43.21 | 43.32 | 39.56 | 39.71 | 1,278,899 | -3.29(-7.65%) |
Mar 05, 2021 | 45.00 | 46.19 | 37.70 | 43.00 | 3,482,800 | -5.15(-10.70%) |
Mar 04, 2021 | 52.14 | 54.12 | 47.16 | 48.15 | 1,018,533 | -4.87(-9.19%) |
Mar 03, 2021 | 57.78 | 58.89 | 52.66 | 53.02 | 783,371 | -3.70(-6.52%) |
Mar 02, 2021 | 64.20 | 66.00 | 55.91 | 56.72 | 812,208 | -3.88(-6.40%) |
Mar 01, 2021 | 58.83 | 61.98 | 58.83 | 60.60 | 413,264 | +3.48(+6.09%) |
Feb 26, 2021 | 56.00 | 58.16 | 54.66 | 57.12 | 329,700 | +0.96(+1.71%) |
Feb 25, 2021 | 59.60 | 59.71 | 55.60 | 56.16 | 411,439 | -4.04(-6.71%) |
Feb 24, 2021 | 61.09 | 61.82 | 58.92 | 60.20 | 390,928 | -0.03(-0.05%) |
Feb 23, 2021 | 59.23 | 60.38 | 55.38 | 60.23 | 639,646 | -1.89(-3.04%) |
Feb 22, 2021 | 63.97 | 63.97 | 61.78 | 62.12 | 262,366 | -2.16(-3.36%) |
Feb 19, 2021 | 63.01 | 65.46 | 62.55 | 64.28 | 295,700 | +1.57(+2.50%) |
Feb 18, 2021 | 63.56 | 63.56 | 60.61 | 62.71 | 427,548 | -1.91(-2.96%) |
Feb 17, 2021 | 65.73 | 65.78 | 62.01 | 64.62 | 360,389 | -1.74(-2.62%) |
Feb 16, 2021 | 67.98 | 68.71 | 66.13 | 66.36 | 303,203 | -0.99(-1.47%) |
Feb 12, 2021 | 66.32 | 67.49 | 65.36 | 67.35 | 236,700 | +0.82(+1.23%) |
Feb 11, 2021 | 67.87 | 67.87 | 65.11 | 66.53 | 344,776 | -0.65(-0.97%) |
Feb 10, 2021 | 69.93 | 70.25 | 64.60 | 67.18 | 418,201 | -2.23(-3.21%) |
Feb 09, 2021 | 67.96 | 69.73 | 66.89 | 69.41 | 499,842 | +1.44(+2.12%) |
Feb 08, 2021 | 66.47 | 69.62 | 66.06 | 67.97 | 391,430 | +2.70(+4.14%) |
Feb 05, 2021 | 63.99 | 65.46 | 63.06 | 65.27 | 477,000 | +2.44(+3.88%) |
Feb 04, 2021 | 62.60 | 63.58 | 62.11 | 62.83 | 378,730 | -0.27(-0.43%) |
Feb 03, 2021 | 63.94 | 64.60 | 61.72 | 63.10 | 374,575 | -0.15(-0.24%) |
Feb 02, 2021 | 60.70 | 64.60 | 60.20 | 63.25 | 695,633 | +3.99(+6.73%) |