Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.42 | 51.43 | 50.69 | 50.84 | 25,788 | -0.92(-1.78%) |
Apr 29, 2021 | 51.69 | 51.80 | 51.29 | 51.76 | 22,555 | +0.70(+1.38%) |
Apr 28, 2021 | 51.33 | 51.33 | 50.95 | 51.06 | 32,743 | -0.21(-0.41%) |
Apr 27, 2021 | 51.69 | 51.69 | 51.24 | 51.27 | 39,756 | -0.05(-0.10%) |
Apr 26, 2021 | 51.30 | 51.45 | 51.19 | 51.32 | 34,712 | +0.31(+0.60%) |
Apr 23, 2021 | 50.23 | 51.17 | 50.20 | 51.01 | 29,126 | +0.85(+1.70%) |
Apr 22, 2021 | 50.41 | 50.43 | 49.77 | 50.16 | 41,385 | -0.09(-0.17%) |
Apr 21, 2021 | 49.35 | 50.27 | 49.35 | 50.25 | 36,960 | +0.75(+1.52%) |
Apr 20, 2021 | 50.65 | 50.65 | 49.01 | 49.49 | 66,920 | -1.11(-2.20%) |
Apr 19, 2021 | 51.05 | 51.05 | 50.33 | 50.61 | 39,529 | -0.38(-0.74%) |
Apr 16, 2021 | 50.59 | 51.14 | 50.59 | 50.98 | 29,530 | +0.76(+1.52%) |
Apr 15, 2021 | 50.48 | 50.48 | 49.99 | 50.22 | 46,073 | +0.08(+0.16%) |
Apr 14, 2021 | 50.04 | 50.48 | 50.03 | 50.14 | 74,623 | +0.26(+0.52%) |
Apr 13, 2021 | 50.47 | 50.52 | 49.58 | 49.88 | 116,031 | -0.52(-1.04%) |
Apr 12, 2021 | 50.25 | 50.44 | 49.92 | 50.41 | 35,681 | +0.28(+0.55%) |
Apr 09, 2021 | 49.07 | 50.13 | 49.07 | 50.13 | 129,046 | +0.95(+1.93%) |
Apr 08, 2021 | 49.44 | 49.44 | 48.72 | 49.18 | 63,950 | -0.12(-0.24%) |
Apr 07, 2021 | 50.03 | 50.03 | 49.16 | 49.30 | 105,030 | -0.54(-1.09%) |
Apr 06, 2021 | 49.93 | 50.04 | 49.66 | 49.85 | 62,457 | +0.06(+0.12%) |
Apr 05, 2021 | 49.52 | 49.80 | 49.30 | 49.79 | 90,117 | +0.74(+1.51%) |
Apr 01, 2021 | 48.87 | 49.04 | 48.52 | 49.04 | 50,870 | +0.49(+1.02%) |
Mar 31, 2021 | 49.11 | 49.29 | 48.26 | 48.55 | 107,253 | -0.04(-0.08%) |
Mar 30, 2021 | 47.87 | 48.78 | 47.84 | 48.59 | 116,436 | +0.68(+1.42%) |
Mar 29, 2021 | 48.70 | 48.98 | 47.82 | 47.91 | 65,378 | -0.79(-1.62%) |
Mar 26, 2021 | 47.75 | 48.70 | 47.47 | 48.70 | 53,701 | +1.39(+2.95%) |
Mar 25, 2021 | 45.76 | 47.39 | 45.48 | 47.30 | 51,460 | +1.22(+2.64%) |
Mar 24, 2021 | 46.30 | 47.04 | 46.05 | 46.09 | 18,708 | +0.15(+0.34%) |
Mar 23, 2021 | 46.87 | 47.07 | 45.72 | 45.93 | 29,329 | -1.19(-2.53%) |
Mar 22, 2021 | 47.46 | 47.46 | 46.63 | 47.13 | 51,095 | -0.32(-0.67%) |
Mar 19, 2021 | 47.04 | 47.67 | 46.75 | 47.44 | 44,921 | +0.25(+0.53%) |
Mar 18, 2021 | 48.53 | 48.53 | 47.05 | 47.19 | 39,515 | -0.90(-1.88%) |
Mar 17, 2021 | 47.80 | 48.14 | 47.27 | 48.10 | 50,081 | +0.33(+0.68%) |
Mar 16, 2021 | 48.47 | 48.68 | 47.73 | 47.77 | 26,538 | -0.56(-1.17%) |
Mar 15, 2021 | 48.04 | 48.33 | 47.43 | 48.33 | 29,790 | +0.46(+0.96%) |
Mar 12, 2021 | 47.74 | 47.91 | 47.39 | 47.87 | 33,488 | +0.04(+0.09%) |
Mar 11, 2021 | 48.21 | 48.22 | 47.76 | 47.83 | 80,348 | +0.32(+0.67%) |
Mar 10, 2021 | 46.57 | 47.78 | 46.42 | 47.51 | 171,472 | +1.16(+2.50%) |
Mar 09, 2021 | 46.84 | 46.84 | 46.35 | 46.35 | 19,884 | +0.05(+0.10%) |
Mar 08, 2021 | 45.92 | 46.89 | 45.78 | 46.31 | 65,960 | +0.61(+1.34%) |
Mar 05, 2021 | 44.51 | 45.69 | 43.62 | 45.69 | 67,988 | +1.54(+3.48%) |
Mar 04, 2021 | 45.32 | 45.40 | 43.30 | 44.16 | 57,091 | -1.09(-2.42%) |
Mar 03, 2021 | 45.48 | 45.78 | 45.13 | 45.25 | 37,260 | -0.26(-0.56%) |
Mar 02, 2021 | 45.97 | 45.97 | 45.35 | 45.51 | 23,962 | -0.37(-0.80%) |
Mar 01, 2021 | 45.55 | 46.09 | 45.36 | 45.87 | 46,153 | +1.25(+2.81%) |
Feb 26, 2021 | 44.52 | 44.98 | 43.80 | 44.62 | 46,135 | +0.29(+0.65%) |
Feb 25, 2021 | 45.99 | 46.01 | 44.23 | 44.33 | 52,263 | -1.72(-3.73%) |
Feb 24, 2021 | 45.32 | 46.05 | 44.94 | 46.05 | 45,491 | +0.77(+1.70%) |
Feb 23, 2021 | 44.48 | 45.43 | 44.05 | 45.28 | 41,775 | +0.14(+0.31%) |
Feb 22, 2021 | 45.40 | 45.76 | 45.08 | 45.14 | 30,257 | -0.41(-0.89%) |
Feb 19, 2021 | 44.92 | 45.66 | 44.92 | 45.55 | 56,657 | +1.02(+2.29%) |
Feb 18, 2021 | 44.73 | 45.01 | 44.28 | 44.53 | 18,537 | -0.66(-1.47%) |
Feb 17, 2021 | 45.27 | 45.42 | 44.43 | 45.19 | 23,428 | -0.24(-0.52%) |
Feb 16, 2021 | 46.28 | 46.28 | 45.35 | 45.43 | 33,271 | -0.59(-1.29%) |
Feb 12, 2021 | 45.85 | 46.12 | 45.70 | 46.02 | 27,822 | +0.19(+0.41%) |
Feb 11, 2021 | 45.96 | 46.21 | 45.46 | 45.83 | 26,035 | -0.05(-0.11%) |
Feb 10, 2021 | 46.45 | 46.45 | 45.30 | 45.88 | 107,132 | -0.14(-0.30%) |
Feb 09, 2021 | 46.26 | 46.39 | 45.99 | 46.02 | 38,545 | -0.24(-0.51%) |
Feb 08, 2021 | 45.40 | 46.26 | 45.37 | 46.26 | 27,243 | +1.20(+2.65%) |
Feb 05, 2021 | 44.54 | 45.06 | 44.40 | 45.06 | 21,246 | +0.89(+2.01%) |
Feb 04, 2021 | 43.61 | 44.29 | 43.43 | 44.17 | 23,641 | +0.73(+1.68%) |
Feb 03, 2021 | 43.37 | 43.66 | 43.07 | 43.44 | 21,134 | +0.13(+0.30%) |
Feb 02, 2021 | 43.02 | 43.52 | 42.61 | 43.31 | 36,687 | +0.78(+1.84%) |