Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 50.25 | 51.05 | 49.46 | 49.56 | 144,200 | -0.93(-1.84%) |
Apr 29, 2021 | 51.34 | 51.34 | 49.81 | 50.49 | 99,203 | -0.42(-0.82%) |
Apr 28, 2021 | 50.97 | 51.11 | 50.30 | 50.91 | 81,497 | +0.42(+0.83%) |
Apr 27, 2021 | 51.23 | 51.99 | 50.11 | 50.49 | 123,266 | -0.60(-1.17%) |
Apr 26, 2021 | 50.50 | 53.00 | 50.31 | 51.09 | 525,373 | +0.85(+1.69%) |
Apr 23, 2021 | 49.44 | 50.49 | 49.19 | 50.24 | 212,800 | +1.13(+2.30%) |
Apr 22, 2021 | 47.25 | 49.33 | 46.91 | 49.11 | 160,576 | +1.86(+3.94%) |
Apr 21, 2021 | 48.08 | 48.43 | 46.95 | 47.25 | 140,514 | -1.39(-2.86%) |
Apr 20, 2021 | 49.59 | 50.03 | 48.27 | 48.64 | 206,028 | -1.29(-2.58%) |
Apr 19, 2021 | 50.38 | 51.22 | 49.56 | 49.93 | 247,110 | -0.76(-1.50%) |
Apr 16, 2021 | 49.33 | 50.77 | 48.73 | 50.69 | 293,600 | +1.97(+4.04%) |
Apr 15, 2021 | 48.31 | 49.03 | 48.12 | 48.72 | 96,881 | +0.55(+1.14%) |
Apr 14, 2021 | 48.60 | 49.83 | 48.17 | 48.17 | 90,404 | -0.42(-0.86%) |
Apr 13, 2021 | 47.96 | 48.94 | 47.65 | 48.59 | 127,952 | +0.93(+1.95%) |
Apr 12, 2021 | 46.30 | 47.91 | 45.35 | 47.66 | 301,114 | +1.44(+3.12%) |
Apr 09, 2021 | 47.03 | 47.08 | 45.45 | 46.22 | 376,800 | -1.24(-2.61%) |
Apr 08, 2021 | 46.71 | 47.67 | 46.31 | 47.46 | 168,826 | +1.27(+2.75%) |
Apr 07, 2021 | 46.75 | 47.19 | 45.86 | 46.19 | 207,735 | -0.92(-1.95%) |
Apr 06, 2021 | 47.22 | 47.29 | 46.31 | 47.11 | 225,581 | -0.22(-0.46%) |
Apr 05, 2021 | 48.13 | 48.29 | 47.19 | 47.33 | 174,394 | -0.45(-0.94%) |
Apr 01, 2021 | 48.03 | 48.88 | 47.37 | 47.78 | 154,200 | +0.59(+1.25%) |
Mar 31, 2021 | 46.74 | 47.90 | 46.74 | 47.19 | 212,786 | +0.61(+1.31%) |
Mar 30, 2021 | 45.80 | 47.08 | 45.00 | 46.58 | 155,266 | +0.21(+0.45%) |
Mar 29, 2021 | 48.09 | 48.44 | 45.84 | 46.37 | 232,030 | -1.61(-3.36%) |
Mar 26, 2021 | 46.56 | 48.06 | 46.45 | 47.98 | 220,800 | +1.37(+2.94%) |
Mar 25, 2021 | 46.33 | 46.90 | 45.36 | 46.61 | 245,486 | -0.18(-0.38%) |
Mar 24, 2021 | 48.06 | 48.15 | 46.50 | 46.79 | 179,716 | -1.13(-2.36%) |
Mar 23, 2021 | 48.94 | 49.40 | 47.78 | 47.92 | 87,028 | -0.95(-1.94%) |
Mar 22, 2021 | 48.90 | 49.48 | 48.21 | 48.87 | 133,419 | +0.24(+0.49%) |
Mar 19, 2021 | 47.24 | 48.97 | 47.14 | 48.63 | 307,400 | +1.38(+2.92%) |
Mar 18, 2021 | 48.13 | 48.31 | 47.22 | 47.25 | 149,618 | -1.60(-3.28%) |
Mar 17, 2021 | 47.67 | 48.94 | 47.14 | 48.85 | 153,525 | +0.40(+0.83%) |
Mar 16, 2021 | 48.75 | 50.15 | 47.72 | 48.45 | 228,459 | -0.20(-0.41%) |
Mar 15, 2021 | 48.68 | 49.39 | 48.12 | 48.65 | 132,234 | -0.04(-0.08%) |
Mar 12, 2021 | 48.72 | 49.53 | 47.91 | 48.69 | 264,500 | -0.75(-1.52%) |
Mar 11, 2021 | 47.94 | 49.50 | 47.50 | 49.44 | 403,672 | +2.76(+5.91%) |
Mar 10, 2021 | 47.97 | 48.20 | 45.49 | 46.68 | 271,256 | -0.54(-1.14%) |
Mar 09, 2021 | 45.00 | 47.70 | 44.94 | 47.22 | 184,873 | +2.80(+6.30%) |
Mar 08, 2021 | 44.53 | 47.38 | 44.42 | 44.42 | 166,364 | -1.80(-3.89%) |
Mar 05, 2021 | 47.47 | 47.59 | 43.36 | 46.22 | 378,700 | -0.40(-0.86%) |
Mar 04, 2021 | 47.94 | 48.85 | 46.53 | 46.62 | 340,514 | -1.64(-3.40%) |
Mar 03, 2021 | 49.82 | 50.34 | 46.44 | 48.26 | 258,659 | -1.76(-3.52%) |
Mar 02, 2021 | 50.44 | 50.97 | 49.73 | 50.02 | 192,448 | -0.44(-0.87%) |
Mar 01, 2021 | 49.68 | 51.57 | 49.12 | 50.46 | 424,164 | +1.03(+2.08%) |
Feb 26, 2021 | 47.93 | 50.16 | 47.10 | 49.43 | 326,500 | +1.82(+3.82%) |
Feb 25, 2021 | 49.25 | 52.00 | 47.41 | 47.61 | 505,947 | -1.68(-3.41%) |
Feb 24, 2021 | 47.41 | 49.73 | 47.07 | 49.29 | 233,425 | +1.82(+3.83%) |
Feb 23, 2021 | 47.85 | 48.43 | 45.88 | 47.47 | 376,652 | -1.38(-2.82%) |
Feb 22, 2021 | 51.06 | 51.48 | 48.53 | 48.85 | 233,765 | -3.04(-5.86%) |
Feb 19, 2021 | 50.22 | 52.00 | 50.20 | 51.89 | 295,000 | +1.88(+3.76%) |
Feb 18, 2021 | 49.78 | 50.44 | 49.31 | 50.01 | 212,212 | +0.10(+0.20%) |
Feb 17, 2021 | 48.78 | 50.00 | 47.66 | 49.91 | 213,973 | +0.59(+1.20%) |
Feb 16, 2021 | 50.46 | 50.99 | 48.36 | 49.32 | 239,680 | -1.14(-2.26%) |
Feb 12, 2021 | 50.65 | 51.53 | 50.26 | 50.46 | 196,200 | +0.28(+0.56%) |
Feb 11, 2021 | 50.55 | 51.38 | 50.16 | 50.18 | 201,701 | +0.09(+0.18%) |
Feb 10, 2021 | 50.23 | 50.66 | 49.13 | 50.09 | 240,910 | +0.21(+0.42%) |
Feb 09, 2021 | 49.67 | 50.95 | 49.25 | 49.88 | 277,071 | +0.60(+1.22%) |
Feb 08, 2021 | 51.00 | 51.02 | 49.01 | 49.28 | 321,304 | -1.72(-3.37%) |
Feb 05, 2021 | 50.50 | 51.01 | 49.88 | 51.00 | 183,100 | +0.94(+1.88%) |
Feb 04, 2021 | 49.89 | 50.15 | 49.36 | 50.06 | 143,987 | +0.49(+0.99%) |
Feb 03, 2021 | 49.93 | 50.10 | 48.66 | 49.57 | 123,084 | -0.31(-0.62%) |
Feb 02, 2021 | 50.00 | 50.67 | 49.47 | 49.88 | 236,448 | +0.42(+0.85%) |