Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 49.94 | 50.98 | 48.36 | 49.42 | 99,406 | -0.90(-1.79%) |
Apr 29, 2021 | 50.62 | 51.82 | 49.62 | 50.32 | 86,243 | +0.23(+0.47%) |
Apr 28, 2021 | 54.04 | 54.36 | 49.95 | 50.08 | 101,743 | -4.07(-7.52%) |
Apr 27, 2021 | 54.62 | 55.49 | 53.09 | 54.16 | 123,919 | -0.67(-1.22%) |
Apr 26, 2021 | 55.15 | 56.83 | 54.56 | 54.82 | 86,453 | -0.41(-0.75%) |
Apr 23, 2021 | 54.57 | 56.82 | 54.57 | 55.23 | 75,859 | +0.79(+1.45%) |
Apr 22, 2021 | 52.40 | 55.52 | 52.40 | 54.45 | 72,891 | +2.05(+3.90%) |
Apr 21, 2021 | 51.58 | 53.51 | 51.05 | 52.40 | 60,684 | -0.01(-0.02%) |
Apr 20, 2021 | 54.39 | 54.57 | 51.37 | 52.41 | 63,254 | -2.01(-3.69%) |
Apr 19, 2021 | 56.31 | 56.31 | 53.09 | 54.42 | 117,976 | -1.90(-3.37%) |
Apr 16, 2021 | 54.44 | 56.47 | 53.70 | 56.31 | 92,480 | +2.00(+3.68%) |
Apr 15, 2021 | 54.41 | 55.71 | 52.69 | 54.32 | 48,208 | +0.20(+0.36%) |
Apr 14, 2021 | 53.56 | 55.66 | 52.50 | 54.12 | 86,148 | +0.81(+1.51%) |
Apr 13, 2021 | 55.59 | 55.59 | 51.28 | 53.31 | 89,810 | -1.56(-2.84%) |
Apr 12, 2021 | 53.41 | 55.22 | 52.78 | 54.87 | 80,960 | +2.20(+4.17%) |
Apr 09, 2021 | 51.20 | 53.65 | 50.71 | 52.67 | 62,115 | +1.36(+2.65%) |
Apr 08, 2021 | 52.91 | 52.91 | 50.68 | 51.31 | 68,300 | -0.74(-1.42%) |
Apr 07, 2021 | 54.33 | 54.47 | 50.84 | 52.05 | 107,962 | -2.80(-5.10%) |
Apr 06, 2021 | 56.83 | 57.24 | 53.70 | 54.85 | 94,563 | -0.99(-1.78%) |
Apr 05, 2021 | 54.29 | 57.67 | 52.91 | 55.84 | 245,316 | +2.37(+4.44%) |
Apr 01, 2021 | 51.40 | 54.39 | 51.40 | 53.47 | 180,273 | +2.73(+5.38%) |
Mar 31, 2021 | 50.43 | 51.84 | 50.05 | 50.74 | 107,707 | +0.33(+0.65%) |
Mar 30, 2021 | 48.54 | 51.44 | 48.54 | 50.41 | 171,414 | +1.87(+3.85%) |
Mar 29, 2021 | 47.10 | 49.14 | 47.10 | 48.54 | 123,713 | +2.66(+5.79%) |
Mar 26, 2021 | 45.89 | 47.51 | 45.05 | 45.89 | 80,015 | +0.70(+1.56%) |
Mar 25, 2021 | 42.92 | 45.41 | 41.60 | 45.18 | 135,550 | +4.26(+10.41%) |
Mar 24, 2021 | 42.92 | 43.64 | 40.71 | 40.92 | 41,093 | -1.85(-4.32%) |
Mar 23, 2021 | 46.36 | 46.36 | 41.83 | 42.77 | 62,297 | -3.74(-8.05%) |
Mar 22, 2021 | 45.87 | 47.83 | 45.87 | 46.52 | 84,856 | +0.65(+1.41%) |
Mar 19, 2021 | 44.51 | 46.29 | 44.15 | 45.87 | 97,275 | +1.19(+2.67%) |
Mar 18, 2021 | 44.82 | 45.41 | 44.18 | 44.68 | 26,240 | -0.47(-1.04%) |
Mar 17, 2021 | 45.17 | 45.54 | 44.15 | 45.15 | 41,404 | -0.05(-0.10%) |
Mar 16, 2021 | 45.66 | 45.88 | 44.71 | 45.19 | 62,224 | -0.69(-1.51%) |
Mar 15, 2021 | 45.99 | 46.15 | 45.36 | 45.89 | 38,738 | +0.21(+0.45%) |
Mar 12, 2021 | 44.96 | 45.77 | 44.54 | 45.68 | 37,823 | +0.49(+1.08%) |
Mar 11, 2021 | 44.07 | 45.27 | 43.76 | 45.19 | 51,636 | +1.14(+2.58%) |
Mar 10, 2021 | 43.51 | 44.70 | 42.55 | 44.06 | 55,522 | +1.05(+2.44%) |
Mar 09, 2021 | 43.30 | 43.97 | 42.69 | 43.01 | 42,494 | +0.29(+0.68%) |
Mar 08, 2021 | 42.08 | 43.11 | 41.67 | 42.71 | 47,158 | +0.79(+1.88%) |
Mar 05, 2021 | 42.56 | 42.56 | 41.26 | 41.93 | 133,394 | +0.12(+0.29%) |
Mar 04, 2021 | 44.42 | 44.74 | 40.68 | 41.80 | 62,922 | -1.99(-4.54%) |
Mar 03, 2021 | 42.26 | 44.17 | 42.26 | 43.79 | 56,626 | +1.53(+3.62%) |
Mar 02, 2021 | 44.02 | 44.31 | 41.69 | 42.26 | 73,676 | -2.11(-4.76%) |
Mar 01, 2021 | 41.64 | 45.43 | 41.64 | 44.38 | 137,372 | +3.59(+8.81%) |
Feb 26, 2021 | 37.93 | 41.21 | 37.78 | 40.78 | 98,443 | +3.63(+9.77%) |
Feb 25, 2021 | 35.79 | 39.31 | 35.79 | 37.15 | 110,354 | +3.49(+10.37%) |
Feb 24, 2021 | 33.12 | 34.16 | 33.12 | 33.66 | 36,508 | +0.95(+2.92%) |
Feb 23, 2021 | 34.38 | 34.38 | 32.45 | 32.71 | 26,547 | -0.96(-2.86%) |
Feb 22, 2021 | 33.41 | 33.86 | 33.16 | 33.67 | 27,503 | +0.34(+1.01%) |
Feb 19, 2021 | 34.17 | 34.61 | 33.03 | 33.33 | 80,914 | -0.88(-2.57%) |
Feb 18, 2021 | 34.57 | 34.90 | 34.15 | 34.21 | 14,222 | -0.73(-2.09%) |
Feb 17, 2021 | 34.64 | 34.94 | 33.95 | 34.94 | 26,995 | +0.15(+0.43%) |
Feb 16, 2021 | 33.59 | 35.55 | 33.49 | 34.79 | 130,101 | +1.19(+3.54%) |
Feb 12, 2021 | 33.88 | 34.07 | 33.52 | 33.61 | 29,180 | -0.31(-0.91%) |
Feb 11, 2021 | 33.89 | 34.12 | 33.61 | 33.91 | 26,871 | -0.10(-0.30%) |
Feb 10, 2021 | 33.76 | 34.25 | 33.45 | 34.02 | 27,418 | +0.00(+0.00%) |
Feb 09, 2021 | 34.06 | 34.45 | 33.36 | 34.02 | 47,976 | -0.25(-0.74%) |
Feb 08, 2021 | 34.17 | 34.43 | 33.74 | 34.27 | 26,917 | +0.12(+0.36%) |
Feb 05, 2021 | 34.56 | 34.67 | 33.52 | 34.15 | 43,289 | +0.09(+0.27%) |
Feb 04, 2021 | 33.11 | 34.07 | 32.86 | 34.05 | 26,911 | +1.09(+3.29%) |
Feb 03, 2021 | 32.71 | 33.49 | 32.33 | 32.97 | 41,844 | -0.06(-0.17%) |
Feb 02, 2021 | 32.65 | 33.27 | 31.63 | 33.03 | 66,830 | +0.74(+2.29%) |