Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 52.24 | 52.80 | 51.43 | 51.70 | 68,413 | -0.70(-1.34%) |
Apr 29, 2021 | 54.19 | 54.45 | 52.23 | 52.40 | 72,179 | -1.33(-2.48%) |
Apr 28, 2021 | 53.45 | 54.06 | 52.90 | 53.73 | 102,372 | +0.48(+0.90%) |
Apr 27, 2021 | 53.19 | 53.94 | 52.67 | 53.25 | 82,150 | +0.12(+0.23%) |
Apr 26, 2021 | 53.25 | 53.29 | 52.37 | 53.13 | 82,182 | -0.18(-0.34%) |
Apr 23, 2021 | 52.59 | 53.56 | 52.45 | 53.31 | 77,754 | +0.63(+1.20%) |
Apr 22, 2021 | 51.29 | 53.22 | 50.90 | 52.68 | 138,122 | +1.58(+3.09%) |
Apr 21, 2021 | 51.31 | 52.00 | 51.01 | 51.10 | 49,271 | -0.21(-0.41%) |
Apr 20, 2021 | 51.17 | 51.40 | 50.75 | 51.31 | 73,732 | +0.09(+0.18%) |
Apr 19, 2021 | 51.54 | 51.98 | 50.88 | 51.22 | 91,867 | -0.50(-0.97%) |
Apr 16, 2021 | 53.00 | 53.00 | 51.45 | 51.72 | 103,006 | -1.14(-2.16%) |
Apr 15, 2021 | 53.92 | 54.44 | 52.81 | 52.86 | 79,814 | -1.22(-2.26%) |
Apr 14, 2021 | 53.50 | 54.20 | 52.70 | 54.08 | 85,676 | +0.17(+0.32%) |
Apr 13, 2021 | 54.66 | 54.74 | 52.56 | 53.91 | 187,994 | -1.09(-1.98%) |
Apr 12, 2021 | 55.25 | 57.11 | 53.54 | 55.00 | 133,950 | -0.60(-1.08%) |
Apr 09, 2021 | 55.69 | 55.99 | 52.50 | 55.60 | 228,480 | -0.57(-1.01%) |
Apr 08, 2021 | 55.61 | 56.61 | 55.19 | 56.17 | 101,146 | +0.56(+1.01%) |
Apr 07, 2021 | 54.41 | 56.78 | 54.41 | 55.61 | 59,773 | +1.18(+2.17%) |
Apr 06, 2021 | 54.50 | 55.11 | 53.66 | 54.43 | 50,652 | -0.02(-0.04%) |
Apr 05, 2021 | 57.91 | 57.91 | 54.24 | 54.45 | 77,870 | -3.46(-5.97%) |
Apr 01, 2021 | 57.91 | 57.91 | 57.91 | 0 | +0.26(+0.45%) | |
Mar 31, 2021 | 55.60 | 57.99 | 55.60 | 57.65 | 90,345 | +1.75(+3.13%) |
Mar 30, 2021 | 54.09 | 56.00 | 53.50 | 55.90 | 64,947 | +1.28(+2.34%) |
Mar 29, 2021 | 55.06 | 55.93 | 54.04 | 54.62 | 84,746 | -0.76(-1.37%) |
Mar 26, 2021 | 52.86 | 55.50 | 52.86 | 55.38 | 85,950 | +1.87(+3.49%) |
Mar 25, 2021 | 51.00 | 53.70 | 51.00 | 53.51 | 50,427 | +1.91(+3.70%) |
Mar 24, 2021 | 52.20 | 52.82 | 51.32 | 51.60 | 65,093 | -0.28(-0.54%) |
Mar 23, 2021 | 51.99 | 52.50 | 51.08 | 51.88 | 92,193 | -0.18(-0.35%) |
Mar 22, 2021 | 53.04 | 53.57 | 51.98 | 52.06 | 67,071 | -0.78(-1.48%) |
Mar 19, 2021 | 53.88 | 53.88 | 52.50 | 52.84 | 101,773 | -0.41(-0.77%) |
Mar 18, 2021 | 55.00 | 55.80 | 53.15 | 53.25 | 64,458 | -2.35(-4.23%) |
Mar 17, 2021 | 56.74 | 57.06 | 55.60 | 55.60 | 43,501 | -1.35(-2.37%) |
Mar 16, 2021 | 57.35 | 57.55 | 56.31 | 56.95 | 71,370 | -0.35(-0.61%) |
Mar 15, 2021 | 56.31 | 58.38 | 56.30 | 57.30 | 87,675 | +1.67(+3.00%) |
Mar 12, 2021 | 55.70 | 56.25 | 54.81 | 55.63 | 63,028 | +0.75(+1.37%) |
Mar 11, 2021 | 55.38 | 55.70 | 54.63 | 54.88 | 70,790 | +0.98(+1.82%) |
Mar 10, 2021 | 54.79 | 55.27 | 53.78 | 53.90 | 56,859 | +0.03(+0.06%) |
Mar 09, 2021 | 53.89 | 54.69 | 53.79 | 53.87 | 27,324 | +0.29(+0.54%) |
Mar 08, 2021 | 52.60 | 55.40 | 51.63 | 53.58 | 140,149 | +0.84(+1.59%) |
Mar 05, 2021 | 52.52 | 52.89 | 50.24 | 52.74 | 131,857 | +0.70(+1.35%) |
Mar 04, 2021 | 53.68 | 54.80 | 51.00 | 52.04 | 87,470 | -1.45(-2.71%) |
Mar 03, 2021 | 53.50 | 54.16 | 53.13 | 53.49 | 66,525 | +0.17(+0.32%) |
Mar 02, 2021 | 53.10 | 53.59 | 52.27 | 53.32 | 35,510 | -0.32(-0.60%) |
Mar 01, 2021 | 51.64 | 53.83 | 51.64 | 53.64 | 65,478 | +2.94(+5.80%) |
Feb 26, 2021 | 52.03 | 52.03 | 50.18 | 50.70 | 63,028 | -1.10(-2.12%) |
Feb 25, 2021 | 54.13 | 55.95 | 51.70 | 51.80 | 115,559 | -1.90(-3.54%) |
Feb 24, 2021 | 50.35 | 54.07 | 50.35 | 53.70 | 124,674 | +3.50(+6.97%) |
Feb 23, 2021 | 48.86 | 50.31 | 47.70 | 50.20 | 83,145 | +0.56(+1.13%) |
Feb 22, 2021 | 48.40 | 50.74 | 48.40 | 49.64 | 68,432 | +1.28(+2.65%) |
Feb 19, 2021 | 47.67 | 50.37 | 47.52 | 48.36 | 118,333 | +0.70(+1.47%) |
Feb 18, 2021 | 50.99 | 50.99 | 47.15 | 47.66 | 214,272 | -2.84(-5.62%) |
Feb 17, 2021 | 51.33 | 51.67 | 49.70 | 50.50 | 86,691 | -0.83(-1.62%) |
Feb 16, 2021 | 53.50 | 53.50 | 51.30 | 51.33 | 98,619 | -1.28(-2.43%) |
Feb 12, 2021 | 52.61 | 52.61 | 52.61 | 0 | -0.50(-0.94%) | |
Feb 11, 2021 | 53.25 | 53.37 | 52.50 | 53.11 | 69,215 | -0.74(-1.37%) |
Feb 10, 2021 | 53.29 | 54.55 | 53.29 | 53.85 | 49,082 | +0.24(+0.45%) |
Feb 09, 2021 | 53.50 | 54.62 | 53.43 | 53.61 | 69,051 | +0.09(+0.17%) |
Feb 08, 2021 | 54.20 | 55.43 | 53.00 | 53.52 | 71,248 | -0.66(-1.22%) |
Feb 05, 2021 | 54.31 | 55.61 | 53.73 | 54.18 | 143,281 | -0.80(-1.46%) |
Feb 04, 2021 | 53.52 | 55.17 | 53.42 | 54.98 | 86,007 | +1.35(+2.52%) |
Feb 03, 2021 | 53.12 | 54.26 | 53.02 | 53.63 | 64,305 | +0.66(+1.25%) |
Feb 02, 2021 | 52.50 | 53.83 | 52.22 | 52.97 | 113,591 | +0.73(+1.40%) |