Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 38.40 | 39.75 | 38.13 | 39.45 | 27,373 | -0.30(-0.75%) |
Apr 29, 2021 | 41.40 | 41.40 | 38.10 | 39.75 | 36,715 | -1.20(-2.93%) |
Apr 28, 2021 | 38.55 | 41.70 | 37.65 | 40.95 | 68,333 | +1.65(+4.20%) |
Apr 27, 2021 | 40.35 | 40.50 | 36.75 | 39.30 | 61,171 | -0.75(-1.87%) |
Apr 26, 2021 | 34.50 | 42.00 | 33.90 | 40.05 | 191,041 | +6.45(+19.20%) |
Apr 23, 2021 | 31.80 | 33.90 | 31.80 | 33.60 | 41,180 | +1.95(+6.16%) |
Apr 22, 2021 | 33.15 | 34.20 | 31.50 | 31.65 | 59,507 | -1.20(-3.65%) |
Apr 21, 2021 | 30.00 | 33.00 | 30.00 | 32.85 | 53,891 | +2.55(+8.42%) |
Apr 20, 2021 | 34.35 | 34.50 | 30.00 | 30.30 | 99,589 | -3.90(-11.40%) |
Apr 19, 2021 | 37.05 | 37.05 | 34.05 | 34.20 | 60,630 | -3.00(-8.06%) |
Apr 16, 2021 | 36.45 | 37.20 | 33.67 | 37.20 | 151,680 | -1.20(-3.12%) |
Apr 15, 2021 | 40.35 | 40.80 | 36.30 | 38.40 | 999,952 | +2.85(+8.02%) |
Apr 14, 2021 | 38.85 | 39.00 | 35.55 | 35.55 | 74,539 | -3.00(-7.78%) |
Apr 13, 2021 | 39.60 | 40.05 | 36.75 | 38.55 | 120,021 | -1.50(-3.75%) |
Apr 12, 2021 | 44.25 | 44.25 | 39.00 | 40.05 | 110,174 | -1.95(-4.64%) |
Apr 09, 2021 | 43.50 | 43.65 | 41.70 | 42.00 | 51,980 | -1.65(-3.78%) |
Apr 08, 2021 | 44.25 | 44.85 | 42.45 | 43.65 | 60,999 | -0.45(-1.02%) |
Apr 07, 2021 | 45.90 | 45.90 | 43.20 | 44.10 | 87,163 | -1.50(-3.29%) |
Apr 06, 2021 | 48.00 | 48.00 | 45.15 | 45.60 | 115,055 | -2.55(-5.30%) |
Apr 05, 2021 | 50.85 | 51.00 | 47.70 | 48.15 | 67,702 | -2.70(-5.31%) |
Apr 01, 2021 | 49.80 | 51.00 | 48.30 | 50.85 | 77,853 | +1.35(+2.73%) |
Mar 31, 2021 | 53.40 | 53.55 | 49.50 | 49.50 | 109,931 | -3.90(-7.30%) |
Mar 30, 2021 | 52.05 | 55.05 | 50.10 | 53.40 | 202,546 | +2.55(+5.01%) |
Mar 29, 2021 | 47.85 | 51.45 | 47.40 | 50.85 | 195,777 | +3.15(+6.60%) |
Mar 26, 2021 | 47.85 | 49.35 | 45.52 | 47.70 | 104,920 | +0.30(+0.63%) |
Mar 25, 2021 | 44.70 | 47.85 | 44.25 | 47.40 | 107,035 | +1.65(+3.61%) |
Mar 24, 2021 | 49.95 | 50.85 | 45.15 | 45.75 | 137,833 | -4.35(-8.68%) |
Mar 23, 2021 | 51.60 | 54.00 | 49.65 | 50.10 | 120,133 | -2.55(-4.84%) |
Mar 22, 2021 | 51.75 | 57.75 | 51.15 | 52.65 | 430,852 | +0.90(+1.74%) |
Mar 19, 2021 | 50.25 | 51.90 | 48.90 | 51.75 | 79,946 | +1.50(+2.99%) |
Mar 18, 2021 | 50.10 | 53.70 | 49.35 | 50.25 | 154,416 | -0.60(-1.18%) |
Mar 17, 2021 | 46.80 | 53.10 | 45.90 | 50.85 | 146,627 | +1.65(+3.35%) |
Mar 16, 2021 | 50.25 | 53.55 | 47.10 | 49.20 | 307,549 | -0.45(-0.91%) |
Mar 15, 2021 | 49.95 | 51.45 | 48.75 | 49.65 | 72,074 | -0.30(-0.60%) |
Mar 12, 2021 | 48.30 | 51.60 | 46.95 | 49.95 | 106,426 | -0.60(-1.19%) |
Mar 11, 2021 | 51.30 | 51.60 | 48.45 | 50.55 | 130,795 | +0.15(+0.30%) |
Mar 10, 2021 | 46.05 | 51.60 | 43.65 | 50.40 | 270,701 | +5.85(+13.13%) |
Mar 09, 2021 | 44.10 | 46.50 | 43.50 | 44.55 | 109,284 | +1.35(+3.12%) |
Mar 08, 2021 | 43.80 | 46.80 | 41.55 | 43.20 | 212,963 | -1.65(-3.68%) |
Mar 05, 2021 | 46.05 | 46.14 | 37.05 | 44.85 | 234,466 | +3.15(+7.55%) |
Mar 04, 2021 | 50.25 | 51.60 | 39.15 | 41.70 | 318,061 | -10.95(-20.80%) |
Mar 03, 2021 | 54.15 | 56.25 | 51.60 | 52.65 | 186,288 | -4.80(-8.36%) |
Mar 02, 2021 | 60.30 | 62.40 | 54.75 | 57.45 | 905,115 | +4.95(+9.43%) |
Mar 01, 2021 | 53.55 | 53.55 | 51.30 | 52.50 | 76,429 | +1.95(+3.86%) |
Feb 26, 2021 | 54.60 | 56.10 | 50.25 | 50.55 | 167,506 | -5.10(-9.16%) |
Feb 25, 2021 | 61.50 | 61.80 | 54.45 | 55.65 | 210,014 | -1.35(-2.37%) |
Feb 24, 2021 | 55.65 | 59.25 | 54.75 | 57.00 | 146,850 | +1.50(+2.70%) |
Feb 23, 2021 | 57.00 | 57.60 | 48.15 | 55.50 | 296,834 | -7.95(-12.53%) |
Feb 22, 2021 | 63.30 | 69.15 | 62.70 | 63.45 | 301,055 | +0.75(+1.20%) |
Feb 19, 2021 | 64.65 | 66.60 | 61.95 | 62.70 | 308,586 | +0.45(+0.72%) |
Feb 18, 2021 | 61.50 | 66.30 | 61.35 | 62.25 | 275,078 | -2.40(-3.71%) |
Feb 17, 2021 | 64.50 | 66.45 | 61.50 | 64.65 | 170,643 | -2.70(-4.01%) |
Feb 16, 2021 | 64.35 | 70.35 | 58.95 | 67.35 | 456,772 | +3.45(+5.40%) |
Feb 12, 2021 | 62.10 | 67.35 | 61.65 | 63.90 | 206,620 | +2.40(+3.90%) |
Feb 11, 2021 | 70.80 | 82.35 | 60.15 | 61.50 | 1,124,335 | -6.90(-10.09%) |
Feb 10, 2021 | 59.85 | 69.75 | 56.40 | 68.40 | 1,097,971 | +9.75(+16.62%) |
Feb 09, 2021 | 57.00 | 63.60 | 56.40 | 58.65 | 498,646 | +2.70(+4.83%) |
Feb 08, 2021 | 58.35 | 58.35 | 55.65 | 55.95 | 160,248 | -1.50(-2.61%) |
Feb 05, 2021 | 58.95 | 60.00 | 55.95 | 57.45 | 208,013 | -0.45(-0.78%) |
Feb 04, 2021 | 57.30 | 58.50 | 55.05 | 57.90 | 196,012 | +1.80(+3.21%) |
Feb 03, 2021 | 56.55 | 58.35 | 54.00 | 56.10 | 199,723 | +0.90(+1.63%) |
Feb 02, 2021 | 55.05 | 55.50 | 52.95 | 55.20 | 119,524 | +0.30(+0.55%) |