Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 54.90 | 56.40 | 53.10 | 54.00 | 59,996 | -2.70(-4.76%) |
Apr 29, 2021 | 57.30 | 57.30 | 54.00 | 56.70 | 54,037 | +0.30(+0.53%) |
Apr 28, 2021 | 54.00 | 57.60 | 52.80 | 56.40 | 74,411 | +1.80(+3.30%) |
Apr 27, 2021 | 55.50 | 56.70 | 54.00 | 54.60 | 44,883 | -1.20(-2.15%) |
Apr 26, 2021 | 52.50 | 56.40 | 51.30 | 55.80 | 86,427 | +3.90(+7.51%) |
Apr 23, 2021 | 52.80 | 53.70 | 51.60 | 51.90 | 57,880 | -1.50(-2.81%) |
Apr 22, 2021 | 51.60 | 55.20 | 51.60 | 53.40 | 80,162 | +0.90(+1.71%) |
Apr 21, 2021 | 50.10 | 54.00 | 48.30 | 52.50 | 77,009 | +1.50(+2.94%) |
Apr 20, 2021 | 49.20 | 52.20 | 47.40 | 51.00 | 108,352 | +1.80(+3.66%) |
Apr 19, 2021 | 50.40 | 54.00 | 48.90 | 49.20 | 145,612 | -2.40(-4.65%) |
Apr 16, 2021 | 52.50 | 52.87 | 49.80 | 51.60 | 99,973 | -1.20(-2.27%) |
Apr 15, 2021 | 52.80 | 55.20 | 50.70 | 52.80 | 214,672 | +0.60(+1.15%) |
Apr 14, 2021 | 53.10 | 55.50 | 51.90 | 52.20 | 78,492 | -2.10(-3.87%) |
Apr 13, 2021 | 52.20 | 54.30 | 51.90 | 54.30 | 69,204 | +1.80(+3.43%) |
Apr 12, 2021 | 55.20 | 55.80 | 51.90 | 52.50 | 98,776 | -2.70(-4.89%) |
Apr 09, 2021 | 55.80 | 58.10 | 54.90 | 55.20 | 70,176 | -1.50(-2.65%) |
Apr 08, 2021 | 55.50 | 60.90 | 54.00 | 56.70 | 219,154 | +1.80(+3.28%) |
Apr 07, 2021 | 56.10 | 57.30 | 52.20 | 54.90 | 162,067 | -1.20(-2.14%) |
Apr 06, 2021 | 58.50 | 59.70 | 55.80 | 56.10 | 88,392 | -3.00(-5.08%) |
Apr 05, 2021 | 61.20 | 61.20 | 57.60 | 59.10 | 70,402 | -2.40(-3.90%) |
Apr 01, 2021 | 59.70 | 62.60 | 58.80 | 61.50 | 76,446 | +2.40(+4.06%) |
Mar 31, 2021 | 56.10 | 59.40 | 55.20 | 59.10 | 91,180 | +3.60(+6.49%) |
Mar 30, 2021 | 52.50 | 56.10 | 50.10 | 55.50 | 120,256 | +1.50(+2.78%) |
Mar 29, 2021 | 57.90 | 58.50 | 53.10 | 54.00 | 121,093 | -4.50(-7.69%) |
Mar 26, 2021 | 59.81 | 61.13 | 55.80 | 58.50 | 105,583 | -1.50(-2.50%) |
Mar 25, 2021 | 57.90 | 60.60 | 56.10 | 60.00 | 141,869 | -0.30(-0.50%) |
Mar 24, 2021 | 65.40 | 65.40 | 60.00 | 60.30 | 107,463 | -3.60(-5.63%) |
Mar 23, 2021 | 68.40 | 69.00 | 63.00 | 63.90 | 140,855 | -6.30(-8.97%) |
Mar 22, 2021 | 70.80 | 71.70 | 68.10 | 70.20 | 111,710 | -0.30(-0.43%) |
Mar 19, 2021 | 65.10 | 70.50 | 62.70 | 70.50 | 250,343 | +5.70(+8.80%) |
Mar 18, 2021 | 68.10 | 69.90 | 63.90 | 64.80 | 142,364 | -1.80(-2.70%) |
Mar 17, 2021 | 62.70 | 67.80 | 60.30 | 66.60 | 183,222 | +1.20(+1.83%) |
Mar 16, 2021 | 70.80 | 71.10 | 63.60 | 65.40 | 232,170 | -2.70(-3.96%) |
Mar 15, 2021 | 72.30 | 73.80 | 66.30 | 68.10 | 315,628 | -1.80(-2.58%) |
Mar 12, 2021 | 66.60 | 70.79 | 63.60 | 69.90 | 258,683 | +0.30(+0.43%) |
Mar 11, 2021 | 65.40 | 69.60 | 63.00 | 69.60 | 211,770 | +6.30(+9.95%) |
Mar 10, 2021 | 64.20 | 64.50 | 60.30 | 63.30 | 187,528 | +0.90(+1.44%) |
Mar 09, 2021 | 57.60 | 63.60 | 57.30 | 62.40 | 201,419 | +6.60(+11.83%) |
Mar 08, 2021 | 56.10 | 59.10 | 54.30 | 55.80 | 131,661 | -0.30(-0.53%) |
Mar 05, 2021 | 56.70 | 57.60 | 48.90 | 56.10 | 277,643 | -0.30(-0.53%) |
Mar 04, 2021 | 64.50 | 67.20 | 53.10 | 56.40 | 542,692 | -10.20(-15.32%) |
Mar 03, 2021 | 69.60 | 71.70 | 66.00 | 66.60 | 188,949 | -3.30(-4.72%) |
Mar 02, 2021 | 72.60 | 76.50 | 69.00 | 69.90 | 368,190 | -2.10(-2.92%) |
Mar 01, 2021 | 69.00 | 73.80 | 66.90 | 72.00 | 280,642 | +6.60(+10.09%) |
Feb 26, 2021 | 68.70 | 72.30 | 64.20 | 65.40 | 243,593 | -3.90(-5.63%) |
Feb 25, 2021 | 73.80 | 76.50 | 67.20 | 69.30 | 376,075 | -5.10(-6.85%) |
Feb 24, 2021 | 73.20 | 79.20 | 71.40 | 74.40 | 344,803 | -1.50(-1.98%) |
Feb 23, 2021 | 69.00 | 79.50 | 60.90 | 75.90 | 681,168 | -6.90(-8.33%) |
Feb 22, 2021 | 86.70 | 91.20 | 82.50 | 82.80 | 426,021 | -4.80(-5.48%) |
Feb 19, 2021 | 85.50 | 90.60 | 81.60 | 87.60 | 514,270 | +3.60(+4.29%) |
Feb 18, 2021 | 84.00 | 94.20 | 78.60 | 84.00 | 944,834 | -3.00(-3.45%) |
Feb 17, 2021 | 91.50 | 91.50 | 84.30 | 87.00 | 543,352 | -4.50(-4.92%) |
Feb 16, 2021 | 93.00 | 94.80 | 89.10 | 91.50 | 672,280 | +1.80(+2.01%) |
Feb 12, 2021 | 89.40 | 99.90 | 85.80 | 89.70 | 953,690 | -10.50(-10.48%) |
Feb 11, 2021 | 119.10 | 120.00 | 94.80 | 100.20 | 1,796,767 | -2.10(-2.05%) |
Feb 10, 2021 | 101.40 | 108.00 | 83.40 | 102.30 | 2,357,283 | +9.90(+10.71%) |
Feb 09, 2021 | 84.00 | 99.30 | 79.80 | 92.40 | 1,693,420 | +8.40(+10.00%) |
Feb 08, 2021 | 79.20 | 85.50 | 78.00 | 84.00 | 434,869 | +3.30(+4.09%) |
Feb 05, 2021 | 83.70 | 84.60 | 72.00 | 80.70 | 585,443 | -0.90(-1.10%) |
Feb 04, 2021 | 89.40 | 90.00 | 78.60 | 81.60 | 948,288 | +0.90(+1.12%) |
Feb 03, 2021 | 84.90 | 91.20 | 78.30 | 80.70 | 1,630,474 | +3.30(+4.26%) |
Feb 02, 2021 | 73.50 | 84.00 | 60.00 | 77.40 | 2,228,553 | +10.50(+15.70%) |