Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 49.24 | 49.61 | 48.90 | 49.06 | 758,052 | -0.64(-1.29%) |
Apr 29, 2021 | 50.28 | 50.28 | 49.25 | 49.70 | 951,932 | -0.12(-0.24%) |
Apr 28, 2021 | 49.67 | 49.95 | 49.54 | 49.82 | 643,325 | +0.04(+0.09%) |
Apr 27, 2021 | 49.87 | 49.95 | 49.56 | 49.78 | 1,161,714 | +0.13(+0.26%) |
Apr 26, 2021 | 49.50 | 49.78 | 49.42 | 49.65 | 1,083,242 | +0.46(+0.93%) |
Apr 23, 2021 | 48.55 | 49.37 | 48.46 | 49.19 | 617,927 | +0.87(+1.80%) |
Apr 22, 2021 | 48.58 | 49.05 | 48.14 | 48.32 | 879,850 | -0.16(-0.33%) |
Apr 21, 2021 | 47.38 | 48.48 | 47.06 | 48.47 | 985,842 | +1.07(+2.26%) |
Apr 20, 2021 | 48.24 | 48.31 | 47.03 | 47.40 | 1,241,838 | -0.99(-2.05%) |
Apr 19, 2021 | 48.77 | 48.88 | 48.06 | 48.39 | 929,128 | -0.53(-1.09%) |
Apr 16, 2021 | 49.00 | 49.04 | 48.61 | 48.92 | 830,516 | +0.12(+0.25%) |
Apr 15, 2021 | 48.92 | 48.96 | 48.36 | 48.81 | 729,023 | +0.28(+0.58%) |
Apr 14, 2021 | 48.33 | 49.12 | 48.16 | 48.52 | 783,692 | +0.32(+0.67%) |
Apr 13, 2021 | 48.31 | 48.42 | 47.71 | 48.20 | 939,692 | -0.08(-0.17%) |
Apr 12, 2021 | 48.37 | 48.40 | 47.94 | 48.28 | 915,445 | -0.10(-0.20%) |
Apr 09, 2021 | 48.35 | 48.42 | 48.06 | 48.38 | 798,983 | +0.10(+0.21%) |
Apr 08, 2021 | 48.23 | 48.46 | 47.68 | 48.28 | 744,006 | +0.30(+0.63%) |
Apr 07, 2021 | 48.65 | 48.74 | 47.82 | 47.98 | 2,187,681 | -0.64(-1.32%) |
Apr 06, 2021 | 48.67 | 49.01 | 48.51 | 48.62 | 839,400 | -0.02(-0.04%) |
Apr 05, 2021 | 48.98 | 48.98 | 48.37 | 48.64 | 1,127,777 | +0.28(+0.57%) |
Apr 01, 2021 | 48.10 | 48.38 | 47.98 | 48.36 | 4,617,855 | +0.63(+1.32%) |
Mar 31, 2021 | 47.47 | 48.08 | 47.45 | 47.73 | 833,385 | +0.42(+0.89%) |
Mar 30, 2021 | 46.60 | 47.40 | 46.28 | 47.31 | 1,030,299 | +0.76(+1.63%) |
Mar 29, 2021 | 47.46 | 47.86 | 46.46 | 46.55 | 1,439,635 | -1.19(-2.49%) |
Mar 26, 2021 | 47.38 | 47.74 | 46.75 | 47.74 | 979,621 | +0.83(+1.78%) |
Mar 25, 2021 | 45.53 | 47.06 | 45.08 | 46.90 | 1,509,656 | +1.01(+2.20%) |
Mar 24, 2021 | 47.39 | 47.59 | 45.88 | 45.89 | 1,031,001 | -0.96(-2.06%) |
Mar 23, 2021 | 48.21 | 48.32 | 46.64 | 46.86 | 2,042,442 | -1.68(-3.46%) |
Mar 22, 2021 | 49.02 | 49.02 | 48.31 | 48.54 | 784,411 | -0.33(-0.69%) |
Mar 19, 2021 | 48.49 | 49.20 | 48.05 | 48.87 | 1,256,668 | +0.31(+0.64%) |
Mar 18, 2021 | 49.64 | 50.04 | 48.40 | 48.56 | 999,284 | -1.40(-2.80%) |
Mar 17, 2021 | 49.27 | 49.99 | 48.94 | 49.96 | 694,380 | +0.39(+0.78%) |
Mar 16, 2021 | 50.29 | 50.29 | 49.27 | 49.57 | 983,596 | -0.77(-1.54%) |
Mar 15, 2021 | 50.10 | 50.35 | 49.75 | 50.34 | 976,699 | +0.30(+0.59%) |
Mar 12, 2021 | 49.60 | 50.12 | 49.50 | 50.05 | 4,066,454 | +0.35(+0.70%) |
Mar 11, 2021 | 49.19 | 49.73 | 49.04 | 49.70 | 1,018,185 | +1.01(+2.08%) |
Mar 10, 2021 | 48.42 | 49.00 | 48.36 | 48.68 | 1,039,879 | +0.75(+1.57%) |
Mar 09, 2021 | 47.84 | 48.30 | 47.53 | 47.93 | 1,820,310 | +0.74(+1.57%) |
Mar 08, 2021 | 47.28 | 47.87 | 46.95 | 47.19 | 1,595,801 | +0.25(+0.54%) |
Mar 05, 2021 | 46.71 | 47.01 | 44.67 | 46.94 | 3,344,983 | +0.89(+1.93%) |
Mar 04, 2021 | 47.18 | 47.56 | 45.16 | 46.05 | 1,191,725 | -1.21(-2.57%) |
Mar 03, 2021 | 47.95 | 48.19 | 47.25 | 47.26 | 1,093,922 | -0.53(-1.11%) |
Mar 02, 2021 | 48.62 | 48.69 | 47.75 | 47.79 | 887,263 | -0.82(-1.68%) |
Mar 01, 2021 | 48.11 | 48.76 | 48.00 | 48.61 | 1,212,023 | +1.54(+3.28%) |
Feb 26, 2021 | 47.32 | 47.78 | 46.30 | 47.07 | 1,396,739 | -0.02(-0.05%) |
Feb 25, 2021 | 48.83 | 49.03 | 46.96 | 47.09 | 1,720,492 | -1.74(-3.57%) |
Feb 24, 2021 | 47.98 | 48.98 | 47.85 | 48.83 | 887,754 | +0.99(+2.06%) |
Feb 23, 2021 | 47.48 | 48.05 | 46.35 | 47.85 | 1,286,386 | -0.30(-0.63%) |
Feb 22, 2021 | 48.06 | 48.66 | 47.99 | 48.15 | 914,503 | -0.25(-0.52%) |
Feb 19, 2021 | 47.82 | 48.57 | 47.82 | 48.40 | 938,894 | +0.96(+2.02%) |
Feb 18, 2021 | 47.82 | 47.83 | 47.14 | 47.45 | 988,308 | -0.73(-1.52%) |
Feb 17, 2021 | 48.18 | 48.30 | 47.55 | 48.18 | 862,460 | -0.34(-0.70%) |
Feb 16, 2021 | 49.22 | 49.22 | 48.33 | 48.52 | 1,199,853 | -0.28(-0.57%) |
Feb 12, 2021 | 48.48 | 48.85 | 48.25 | 48.79 | 856,733 | +0.17(+0.35%) |
Feb 11, 2021 | 48.79 | 49.00 | 47.95 | 48.62 | 769,116 | +0.10(+0.21%) |
Feb 10, 2021 | 49.08 | 49.19 | 48.12 | 48.52 | 2,213,511 | -0.24(-0.49%) |
Feb 09, 2021 | 48.50 | 48.95 | 48.34 | 48.76 | 1,400,149 | +0.21(+0.42%) |
Feb 08, 2021 | 47.94 | 48.56 | 47.84 | 48.56 | 2,644,771 | +1.07(+2.25%) |
Feb 05, 2021 | 47.40 | 47.52 | 47.01 | 47.49 | 4,295,794 | +0.53(+1.12%) |
Feb 04, 2021 | 46.32 | 46.96 | 46.23 | 46.96 | 863,488 | +0.85(+1.85%) |
Feb 03, 2021 | 46.02 | 46.20 | 45.62 | 46.11 | 886,487 | +0.18(+0.40%) |
Feb 02, 2021 | 45.84 | 46.01 | 45.43 | 45.93 | 1,879,146 | +0.61(+1.34%) |