Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 46.38 | 47.66 | 46.38 | 47.48 | 57,585 | +0.81(+1.73%) |
Apr 29, 2021 | 47.47 | 47.89 | 46.63 | 46.67 | 41,905 | -0.20(-0.42%) |
Apr 28, 2021 | 47.50 | 47.50 | 46.43 | 46.87 | 30,704 | -0.49(-1.04%) |
Apr 27, 2021 | 47.77 | 48.37 | 46.84 | 47.36 | 34,802 | -0.13(-0.27%) |
Apr 26, 2021 | 48.04 | 48.26 | 47.31 | 47.49 | 41,128 | -0.14(-0.29%) |
Apr 23, 2021 | 46.71 | 48.14 | 46.71 | 47.63 | 52,507 | +1.15(+2.48%) |
Apr 22, 2021 | 47.27 | 47.65 | 46.44 | 46.47 | 65,602 | -0.68(-1.44%) |
Apr 21, 2021 | 46.02 | 47.27 | 46.02 | 47.15 | 38,956 | +1.05(+2.29%) |
Apr 20, 2021 | 47.52 | 47.52 | 45.91 | 46.10 | 54,492 | -1.67(-3.50%) |
Apr 19, 2021 | 48.01 | 48.20 | 47.24 | 47.77 | 33,512 | -0.32(-0.66%) |
Apr 16, 2021 | 47.80 | 48.34 | 47.43 | 48.09 | 67,742 | +0.70(+1.48%) |
Apr 15, 2021 | 47.62 | 47.99 | 46.38 | 47.39 | 23,903 | +0.04(+0.08%) |
Apr 14, 2021 | 46.87 | 47.88 | 46.87 | 47.35 | 28,994 | +0.63(+1.35%) |
Apr 13, 2021 | 47.74 | 47.74 | 46.58 | 46.72 | 122,943 | -1.08(-2.27%) |
Apr 12, 2021 | 47.12 | 47.97 | 47.08 | 47.80 | 20,363 | +0.46(+0.98%) |
Apr 09, 2021 | 46.95 | 47.71 | 46.69 | 47.34 | 34,632 | +0.39(+0.84%) |
Apr 08, 2021 | 47.03 | 47.08 | 46.19 | 46.95 | 38,646 | +0.05(+0.10%) |
Apr 07, 2021 | 47.55 | 47.89 | 46.61 | 46.90 | 47,110 | -0.47(-1.00%) |
Apr 06, 2021 | 47.74 | 48.14 | 47.26 | 47.37 | 63,381 | -0.45(-0.95%) |
Apr 05, 2021 | 47.26 | 48.08 | 46.84 | 47.82 | 74,419 | +0.58(+1.23%) |
Apr 01, 2021 | 46.28 | 47.51 | 45.62 | 47.24 | 50,374 | +0.75(+1.61%) |
Mar 31, 2021 | 46.55 | 47.16 | 45.77 | 46.49 | 69,381 | -0.26(-0.55%) |
Mar 30, 2021 | 46.33 | 46.89 | 46.32 | 46.75 | 32,603 | +0.82(+1.78%) |
Mar 29, 2021 | 46.11 | 46.55 | 45.13 | 45.93 | 52,377 | -0.99(-2.12%) |
Mar 26, 2021 | 46.34 | 47.12 | 46.04 | 46.93 | 47,734 | +1.17(+2.56%) |
Mar 25, 2021 | 40.98 | 46.11 | 40.98 | 45.76 | 43,531 | +0.77(+1.71%) |
Mar 24, 2021 | 46.02 | 47.58 | 44.98 | 44.99 | 60,238 | -0.45(-1.00%) |
Mar 23, 2021 | 45.82 | 46.39 | 43.84 | 45.44 | 76,655 | -0.97(-2.10%) |
Mar 22, 2021 | 47.39 | 47.39 | 45.71 | 46.41 | 71,169 | -1.31(-2.74%) |
Mar 19, 2021 | 46.38 | 48.03 | 45.59 | 47.72 | 294,733 | +1.15(+2.47%) |
Mar 18, 2021 | 46.53 | 47.75 | 46.04 | 46.57 | 59,483 | +0.64(+1.39%) |
Mar 17, 2021 | 45.92 | 46.17 | 45.23 | 45.93 | 43,390 | +0.09(+0.19%) |
Mar 16, 2021 | 45.71 | 46.13 | 45.30 | 45.84 | 44,300 | -0.38(-0.83%) |
Mar 15, 2021 | 47.07 | 47.19 | 45.14 | 46.23 | 65,962 | -0.95(-2.02%) |
Mar 12, 2021 | 47.69 | 48.67 | 46.47 | 47.18 | 76,473 | -0.03(-0.06%) |
Mar 11, 2021 | 46.22 | 47.30 | 45.56 | 47.21 | 77,134 | +1.01(+2.19%) |
Mar 10, 2021 | 45.23 | 46.21 | 44.76 | 46.20 | 69,674 | +1.43(+3.18%) |
Mar 09, 2021 | 44.55 | 45.23 | 43.38 | 44.77 | 71,292 | -0.01(-0.02%) |
Mar 08, 2021 | 43.74 | 45.09 | 43.09 | 44.78 | 102,618 | +1.46(+3.36%) |
Mar 05, 2021 | 42.89 | 43.49 | 42.29 | 43.33 | 76,168 | +1.29(+3.06%) |
Mar 04, 2021 | 42.75 | 43.76 | 41.68 | 42.04 | 66,650 | -0.60(-1.41%) |
Mar 03, 2021 | 42.41 | 43.62 | 42.29 | 42.64 | 64,366 | +0.44(+1.05%) |
Mar 02, 2021 | 42.65 | 42.79 | 41.88 | 42.20 | 30,594 | -0.69(-1.61%) |
Mar 01, 2021 | 41.55 | 42.96 | 41.21 | 42.88 | 44,465 | +2.17(+5.34%) |
Feb 26, 2021 | 41.55 | 42.01 | 40.71 | 40.71 | 96,913 | -1.06(-2.54%) |
Feb 25, 2021 | 43.06 | 43.23 | 41.55 | 41.77 | 39,671 | -1.10(-2.57%) |
Feb 24, 2021 | 42.26 | 43.25 | 42.26 | 42.87 | 37,439 | +1.11(+2.66%) |
Feb 23, 2021 | 41.71 | 43.27 | 41.21 | 41.76 | 77,641 | -0.16(-0.38%) |
Feb 22, 2021 | 40.62 | 42.28 | 40.50 | 41.92 | 50,142 | +1.16(+2.85%) |
Feb 19, 2021 | 39.82 | 40.88 | 39.82 | 40.76 | 49,422 | +0.98(+2.47%) |
Feb 18, 2021 | 40.22 | 40.97 | 39.49 | 39.78 | 31,415 | -0.65(-1.61%) |
Feb 17, 2021 | 40.53 | 40.95 | 40.19 | 40.43 | 35,123 | -0.18(-0.44%) |
Feb 16, 2021 | 40.51 | 40.90 | 39.18 | 40.60 | 42,721 | +0.36(+0.90%) |
Feb 12, 2021 | 40.86 | 40.96 | 39.92 | 40.24 | 29,796 | -0.53(-1.30%) |
Feb 11, 2021 | 40.97 | 41.32 | 40.53 | 40.77 | 42,448 | -0.13(-0.31%) |
Feb 10, 2021 | 41.65 | 41.69 | 40.90 | 40.90 | 40,538 | -0.38(-0.93%) |
Feb 09, 2021 | 40.95 | 41.65 | 40.78 | 41.28 | 60,803 | +0.11(+0.26%) |
Feb 08, 2021 | 40.81 | 41.24 | 40.42 | 41.17 | 167,362 | +0.58(+1.43%) |
Feb 05, 2021 | 41.97 | 41.97 | 40.15 | 40.59 | 31,626 | -0.06(-0.15%) |
Feb 04, 2021 | 39.33 | 40.65 | 38.97 | 40.65 | 56,612 | +1.32(+3.35%) |
Feb 03, 2021 | 39.45 | 39.45 | 38.70 | 39.33 | 40,280 | -0.12(-0.30%) |
Feb 02, 2021 | 39.83 | 39.99 | 38.83 | 39.45 | 71,800 | +0.13(+0.32%) |