Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 48.52 | 49.41 | 48.31 | 48.63 | 254,942 | -0.47(-0.97%) |
Apr 29, 2021 | 50.37 | 50.37 | 48.47 | 49.11 | 413,856 | -0.43(-0.88%) |
Apr 28, 2021 | 46.32 | 50.37 | 46.30 | 49.54 | 565,712 | +3.64(+7.94%) |
Apr 27, 2021 | 44.75 | 46.07 | 44.27 | 45.90 | 282,265 | +0.99(+2.20%) |
Apr 26, 2021 | 45.41 | 45.90 | 44.25 | 44.91 | 168,136 | -0.36(-0.79%) |
Apr 23, 2021 | 44.65 | 45.71 | 44.02 | 45.27 | 169,860 | +0.74(+1.66%) |
Apr 22, 2021 | 44.65 | 45.56 | 43.97 | 44.53 | 148,271 | -0.20(-0.44%) |
Apr 21, 2021 | 43.08 | 44.82 | 43.08 | 44.72 | 126,553 | +1.34(+3.10%) |
Apr 20, 2021 | 44.87 | 45.66 | 43.15 | 43.38 | 134,021 | -1.57(-3.49%) |
Apr 19, 2021 | 44.51 | 45.72 | 44.51 | 44.95 | 97,359 | -0.83(-1.81%) |
Apr 16, 2021 | 45.12 | 46.11 | 44.94 | 45.78 | 91,058 | +1.14(+2.54%) |
Apr 15, 2021 | 44.55 | 44.92 | 43.48 | 44.64 | 121,669 | +0.01(+0.02%) |
Apr 14, 2021 | 44.71 | 45.89 | 44.04 | 44.63 | 231,903 | +0.14(+0.31%) |
Apr 13, 2021 | 46.36 | 46.36 | 44.40 | 44.50 | 247,373 | -1.82(-3.92%) |
Apr 12, 2021 | 46.50 | 46.69 | 46.17 | 46.31 | 140,629 | -0.08(-0.17%) |
Apr 09, 2021 | 46.56 | 46.56 | 45.85 | 46.39 | 73,434 | +0.43(+0.95%) |
Apr 08, 2021 | 46.06 | 46.28 | 45.22 | 45.96 | 232,883 | -0.11(-0.24%) |
Apr 07, 2021 | 46.37 | 46.78 | 45.76 | 46.07 | 106,641 | -0.19(-0.41%) |
Apr 06, 2021 | 46.61 | 47.23 | 46.21 | 46.25 | 157,958 | -0.27(-0.57%) |
Apr 05, 2021 | 46.39 | 46.65 | 45.86 | 46.52 | 178,445 | +0.76(+1.66%) |
Apr 01, 2021 | 44.50 | 45.97 | 44.50 | 45.76 | 119,216 | +1.03(+2.30%) |
Mar 31, 2021 | 44.78 | 45.46 | 44.46 | 44.73 | 215,490 | -0.25(-0.55%) |
Mar 30, 2021 | 44.46 | 45.39 | 44.27 | 44.98 | 119,849 | +1.04(+2.36%) |
Mar 29, 2021 | 44.94 | 45.90 | 43.65 | 43.94 | 155,509 | -1.59(-3.49%) |
Mar 26, 2021 | 45.16 | 46.00 | 44.35 | 45.53 | 217,668 | +1.22(+2.76%) |
Mar 25, 2021 | 43.30 | 44.67 | 42.47 | 44.31 | 140,053 | +0.83(+1.91%) |
Mar 24, 2021 | 44.86 | 46.37 | 43.28 | 43.48 | 127,959 | -0.90(-2.02%) |
Mar 23, 2021 | 45.98 | 46.14 | 43.95 | 44.38 | 235,470 | -2.10(-4.52%) |
Mar 22, 2021 | 48.03 | 48.15 | 45.75 | 46.48 | 309,622 | -1.79(-3.70%) |
Mar 19, 2021 | 46.50 | 48.27 | 45.56 | 48.27 | 1,111,436 | +1.77(+3.80%) |
Mar 18, 2021 | 46.08 | 47.39 | 46.05 | 46.50 | 295,538 | +0.66(+1.44%) |
Mar 17, 2021 | 45.08 | 45.99 | 44.99 | 45.84 | 210,111 | +1.08(+2.40%) |
Mar 16, 2021 | 45.89 | 46.01 | 44.24 | 44.76 | 222,841 | -1.15(-2.49%) |
Mar 15, 2021 | 46.41 | 46.41 | 45.09 | 45.91 | 212,444 | -0.68(-1.46%) |
Mar 12, 2021 | 45.59 | 47.05 | 45.42 | 46.59 | 292,115 | +1.19(+2.63%) |
Mar 11, 2021 | 45.95 | 46.48 | 44.92 | 45.40 | 265,581 | -0.70(-1.52%) |
Mar 10, 2021 | 45.70 | 46.73 | 45.45 | 46.10 | 218,639 | +0.39(+0.86%) |
Mar 09, 2021 | 46.10 | 46.54 | 44.79 | 45.70 | 149,069 | -0.22(-0.47%) |
Mar 08, 2021 | 45.37 | 46.36 | 45.15 | 45.92 | 199,175 | +1.34(+3.01%) |
Mar 05, 2021 | 44.78 | 45.27 | 43.46 | 44.58 | 260,793 | +0.36(+0.80%) |
Mar 04, 2021 | 44.25 | 45.59 | 43.13 | 44.22 | 225,497 | -0.05(-0.11%) |
Mar 03, 2021 | 43.81 | 45.84 | 43.81 | 44.27 | 194,672 | +0.78(+1.79%) |
Mar 02, 2021 | 44.52 | 44.94 | 43.44 | 43.49 | 125,393 | -1.05(-2.35%) |
Mar 01, 2021 | 44.61 | 45.02 | 44.17 | 44.54 | 226,775 | +0.86(+1.96%) |
Feb 26, 2021 | 43.53 | 44.09 | 42.33 | 43.68 | 183,326 | +0.20(+0.45%) |
Feb 25, 2021 | 44.15 | 45.36 | 42.85 | 43.48 | 208,876 | -0.77(-1.74%) |
Feb 24, 2021 | 44.32 | 45.19 | 44.03 | 44.25 | 214,721 | +0.16(+0.36%) |
Feb 23, 2021 | 43.30 | 44.45 | 43.17 | 44.09 | 186,619 | +0.66(+1.52%) |
Feb 22, 2021 | 42.93 | 43.76 | 42.61 | 43.43 | 166,857 | +0.53(+1.24%) |
Feb 19, 2021 | 42.45 | 42.97 | 42.19 | 42.90 | 97,138 | +0.65(+1.54%) |
Feb 18, 2021 | 42.79 | 43.58 | 42.19 | 42.25 | 188,084 | -0.92(-2.12%) |
Feb 17, 2021 | 42.48 | 43.77 | 41.93 | 43.17 | 217,747 | +0.71(+1.67%) |
Feb 16, 2021 | 42.51 | 43.14 | 42.37 | 42.46 | 207,847 | +0.32(+0.75%) |
Feb 12, 2021 | 41.69 | 42.45 | 41.42 | 42.14 | 136,683 | +0.42(+1.02%) |
Feb 11, 2021 | 42.51 | 43.19 | 41.60 | 41.72 | 635,381 | -0.76(-1.79%) |
Feb 10, 2021 | 42.95 | 43.48 | 42.24 | 42.48 | 169,809 | -0.57(-1.33%) |
Feb 09, 2021 | 43.45 | 43.55 | 42.37 | 43.05 | 164,802 | -0.25(-0.57%) |
Feb 08, 2021 | 41.91 | 43.42 | 41.67 | 43.30 | 185,544 | +1.72(+4.13%) |
Feb 05, 2021 | 42.06 | 42.59 | 41.10 | 41.58 | 132,019 | -0.52(-1.24%) |
Feb 04, 2021 | 40.33 | 42.15 | 40.33 | 42.10 | 321,325 | +1.86(+4.63%) |
Feb 03, 2021 | 40.22 | 41.00 | 39.81 | 40.24 | 199,255 | -0.02(-0.05%) |
Feb 02, 2021 | 39.58 | 40.37 | 39.08 | 40.26 | 228,340 | +1.25(+3.21%) |