Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 52.26 | 52.82 | 51.83 | 52.05 | 95,100 | -0.50(-0.95%) |
Apr 29, 2021 | 53.47 | 53.47 | 52.07 | 52.55 | 43,401 | -0.59(-1.11%) |
Apr 28, 2021 | 52.94 | 53.36 | 52.20 | 53.14 | 53,838 | +0.20(+0.38%) |
Apr 27, 2021 | 53.58 | 53.58 | 52.74 | 52.94 | 64,917 | -0.53(-0.99%) |
Apr 26, 2021 | 52.14 | 53.49 | 51.92 | 53.47 | 61,572 | +1.49(+2.86%) |
Apr 23, 2021 | 51.31 | 52.20 | 51.16 | 51.98 | 54,300 | +0.79(+1.55%) |
Apr 22, 2021 | 51.17 | 52.21 | 50.70 | 51.19 | 53,112 | +0.10(+0.19%) |
Apr 21, 2021 | 48.71 | 51.13 | 48.71 | 51.09 | 58,074 | +2.21(+4.51%) |
Apr 20, 2021 | 49.60 | 49.73 | 48.32 | 48.88 | 144,618 | -0.72(-1.44%) |
Apr 19, 2021 | 50.35 | 50.65 | 49.25 | 49.60 | 79,542 | -1.28(-2.51%) |
Apr 16, 2021 | 50.91 | 50.91 | 50.11 | 50.88 | 49,500 | -0.30(-0.59%) |
Apr 15, 2021 | 51.09 | 51.25 | 50.73 | 51.18 | 39,999 | +0.41(+0.80%) |
Apr 14, 2021 | 50.73 | 51.90 | 50.58 | 50.77 | 249,384 | +0.03(+0.07%) |
Apr 13, 2021 | 50.63 | 51.00 | 50.21 | 50.74 | 80,565 | +0.32(+0.64%) |
Apr 12, 2021 | 51.76 | 51.76 | 50.41 | 50.41 | 74,553 | -1.58(-3.05%) |
Apr 09, 2021 | 52.01 | 52.40 | 51.61 | 52.00 | 102,300 | -0.26(-0.49%) |
Apr 08, 2021 | 52.10 | 52.70 | 51.85 | 52.26 | 59,346 | +0.41(+0.79%) |
Apr 07, 2021 | 52.70 | 52.70 | 51.75 | 51.85 | 52,503 | -0.91(-1.72%) |
Apr 06, 2021 | 53.09 | 53.43 | 52.63 | 52.76 | 87,303 | -0.47(-0.88%) |
Apr 05, 2021 | 53.63 | 53.65 | 52.91 | 53.22 | 69,801 | +0.22(+0.42%) |
Apr 01, 2021 | 53.08 | 53.26 | 52.41 | 53.00 | 229,500 | +0.66(+1.25%) |
Mar 31, 2021 | 50.38 | 52.73 | 50.38 | 52.35 | 1,108,569 | +2.33(+4.66%) |
Mar 30, 2021 | 49.14 | 50.38 | 48.59 | 50.02 | 834,585 | +0.61(+1.24%) |
Mar 29, 2021 | 50.48 | 50.48 | 49.10 | 49.40 | 93,135 | -1.28(-2.53%) |
Mar 26, 2021 | 51.34 | 51.58 | 49.36 | 50.69 | 299,100 | -0.65(-1.27%) |
Mar 25, 2021 | 49.61 | 51.40 | 49.17 | 51.34 | 133,095 | +0.46(+0.91%) |
Mar 24, 2021 | 53.90 | 53.99 | 50.82 | 50.87 | 146,127 | -2.71(-5.05%) |
Mar 23, 2021 | 55.26 | 55.26 | 53.25 | 53.58 | 188,661 | -1.93(-3.48%) |
Mar 22, 2021 | 54.90 | 56.06 | 54.40 | 55.51 | 71,562 | +0.80(+1.46%) |
Mar 19, 2021 | 53.28 | 54.84 | 53.12 | 54.71 | 110,400 | +1.64(+3.08%) |
Mar 18, 2021 | 55.14 | 55.20 | 53.02 | 53.08 | 92,211 | -2.71(-4.85%) |
Mar 17, 2021 | 54.01 | 56.42 | 53.33 | 55.78 | 116,736 | +1.04(+1.89%) |
Mar 16, 2021 | 56.38 | 56.57 | 53.75 | 54.75 | 103,935 | -1.01(-1.81%) |
Mar 15, 2021 | 55.11 | 55.94 | 54.89 | 55.75 | 77,169 | +0.84(+1.52%) |
Mar 12, 2021 | 54.64 | 54.92 | 53.48 | 54.92 | 79,500 | -0.63(-1.14%) |
Mar 11, 2021 | 54.32 | 55.59 | 54.26 | 55.55 | 134,877 | +2.58(+4.88%) |
Mar 10, 2021 | 53.73 | 55.12 | 52.92 | 52.97 | 206,772 | +0.19(+0.36%) |
Mar 09, 2021 | 50.68 | 53.40 | 50.68 | 52.78 | 203,337 | +3.68(+7.49%) |
Mar 08, 2021 | 50.86 | 52.05 | 48.85 | 49.10 | 805,845 | -1.65(-3.25%) |
Mar 05, 2021 | 50.98 | 51.06 | 46.87 | 50.75 | 376,200 | +0.66(+1.32%) |
Mar 04, 2021 | 52.00 | 52.96 | 49.20 | 50.09 | 336,087 | -1.70(-3.29%) |
Mar 03, 2021 | 55.14 | 55.14 | 51.74 | 51.79 | 424,332 | -3.30(-5.98%) |
Mar 02, 2021 | 56.44 | 56.67 | 55.00 | 55.09 | 233,613 | -1.50(-2.66%) |
Mar 01, 2021 | 55.73 | 56.99 | 55.69 | 56.59 | 965,811 | +2.21(+4.06%) |
Feb 26, 2021 | 54.47 | 54.97 | 52.73 | 54.38 | 137,400 | +0.59(+1.10%) |
Feb 25, 2021 | 56.63 | 56.72 | 53.30 | 53.79 | 155,298 | -2.90(-5.12%) |
Feb 24, 2021 | 56.20 | 58.01 | 55.66 | 56.69 | 140,598 | +0.86(+1.54%) |
Feb 23, 2021 | 54.00 | 56.30 | 52.20 | 55.83 | 243,237 | -1.32(-2.32%) |
Feb 22, 2021 | 58.82 | 59.70 | 56.99 | 57.15 | 113,079 | -2.96(-4.92%) |
Feb 19, 2021 | 59.89 | 61.26 | 59.77 | 60.11 | 115,800 | +0.79(+1.33%) |
Feb 18, 2021 | 58.79 | 59.78 | 57.90 | 59.32 | 96,456 | -0.72(-1.19%) |
Feb 17, 2021 | 60.01 | 61.07 | 58.50 | 60.04 | 252,066 | -0.94(-1.55%) |
Feb 16, 2021 | 63.42 | 63.56 | 60.91 | 60.98 | 243,231 | -1.81(-2.89%) |
Feb 12, 2021 | 62.78 | 63.36 | 61.33 | 62.80 | 113,400 | +0.06(+0.10%) |
Feb 11, 2021 | 63.47 | 63.97 | 61.84 | 62.74 | 189,612 | +0.35(+0.57%) |
Feb 10, 2021 | 64.10 | 64.66 | 61.58 | 62.38 | 188,100 | -0.28(-0.45%) |
Feb 09, 2021 | 62.50 | 63.49 | 62.07 | 62.67 | 173,760 | +0.66(+1.06%) |
Feb 08, 2021 | 61.10 | 62.01 | 60.60 | 62.01 | 168,282 | +2.32(+3.89%) |
Feb 05, 2021 | 58.63 | 59.73 | 58.34 | 59.69 | 112,200 | +0.95(+1.62%) |
Feb 04, 2021 | 58.45 | 59.05 | 57.67 | 58.74 | 129,339 | +0.86(+1.49%) |
Feb 03, 2021 | 58.91 | 59.07 | 57.63 | 57.88 | 102,591 | -0.38(-0.66%) |
Feb 02, 2021 | 58.41 | 59.21 | 57.59 | 58.26 | 222,978 | +0.70(+1.21%) |