Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 53.87 | 53.87 | 52.34 | 52.98 | 380,591 | -1.28(-2.36%) |
Apr 29, 2021 | 54.93 | 55.28 | 54.00 | 54.26 | 224,013 | -0.18(-0.34%) |
Apr 28, 2021 | 54.69 | 54.86 | 53.99 | 54.44 | 207,390 | -0.33(-0.61%) |
Apr 27, 2021 | 54.29 | 55.27 | 54.11 | 54.77 | 295,128 | +0.52(+0.97%) |
Apr 26, 2021 | 53.33 | 54.69 | 53.33 | 54.25 | 388,668 | +1.30(+2.46%) |
Apr 23, 2021 | 51.87 | 53.44 | 51.42 | 52.95 | 307,924 | +1.53(+2.98%) |
Apr 22, 2021 | 52.56 | 53.08 | 51.29 | 51.41 | 340,289 | -0.94(-1.79%) |
Apr 21, 2021 | 51.63 | 52.70 | 51.50 | 52.35 | 343,443 | +0.72(+1.40%) |
Apr 20, 2021 | 53.76 | 54.33 | 50.78 | 51.63 | 400,313 | -2.29(-4.26%) |
Apr 19, 2021 | 54.32 | 54.78 | 52.71 | 53.92 | 335,386 | -0.07(-0.13%) |
Apr 16, 2021 | 53.32 | 54.37 | 53.12 | 53.99 | 353,388 | +0.94(+1.78%) |
Apr 15, 2021 | 52.93 | 53.19 | 51.92 | 53.05 | 257,668 | +0.71(+1.35%) |
Apr 14, 2021 | 51.75 | 52.86 | 51.47 | 52.34 | 333,356 | +0.72(+1.40%) |
Apr 13, 2021 | 52.50 | 53.18 | 50.90 | 51.62 | 361,981 | -0.96(-1.83%) |
Apr 12, 2021 | 51.79 | 53.20 | 51.31 | 52.58 | 430,218 | +0.79(+1.53%) |
Apr 09, 2021 | 51.45 | 51.87 | 51.00 | 51.79 | 373,287 | -0.10(-0.18%) |
Apr 08, 2021 | 50.75 | 51.97 | 50.06 | 51.88 | 430,392 | +1.45(+2.87%) |
Apr 07, 2021 | 51.46 | 51.61 | 50.21 | 50.44 | 411,133 | -0.89(-1.73%) |
Apr 06, 2021 | 50.79 | 51.95 | 50.79 | 51.33 | 458,611 | +0.57(+1.13%) |
Apr 05, 2021 | 49.83 | 50.92 | 49.25 | 50.75 | 427,349 | +2.11(+4.34%) |
Apr 01, 2021 | 47.97 | 48.65 | 47.24 | 48.64 | 254,651 | +1.14(+2.39%) |
Mar 31, 2021 | 47.36 | 48.48 | 46.94 | 47.51 | 364,611 | +0.27(+0.57%) |
Mar 30, 2021 | 46.00 | 47.56 | 46.00 | 47.24 | 280,635 | +1.22(+2.66%) |
Mar 29, 2021 | 47.10 | 48.53 | 46.01 | 46.01 | 442,053 | -0.95(-2.03%) |
Mar 26, 2021 | 45.51 | 46.97 | 44.90 | 46.97 | 400,364 | +2.29(+5.12%) |
Mar 25, 2021 | 42.96 | 45.14 | 42.39 | 44.68 | 336,512 | +1.38(+3.19%) |
Mar 24, 2021 | 44.53 | 45.11 | 43.29 | 43.30 | 501,234 | -0.71(-1.61%) |
Mar 23, 2021 | 45.97 | 46.24 | 43.53 | 44.01 | 418,172 | -2.48(-5.33%) |
Mar 22, 2021 | 47.06 | 47.24 | 45.40 | 46.48 | 308,783 | -0.48(-1.01%) |
Mar 19, 2021 | 47.59 | 47.63 | 46.79 | 46.96 | 741,914 | -0.67(-1.42%) |
Mar 18, 2021 | 48.30 | 48.93 | 47.44 | 47.63 | 289,112 | -0.49(-1.02%) |
Mar 17, 2021 | 47.10 | 48.36 | 46.48 | 48.13 | 251,607 | +0.83(+1.75%) |
Mar 16, 2021 | 47.50 | 47.99 | 46.89 | 47.30 | 230,652 | -0.15(-0.32%) |
Mar 15, 2021 | 46.97 | 47.55 | 45.65 | 47.45 | 334,717 | +0.32(+0.67%) |
Mar 12, 2021 | 47.17 | 48.43 | 46.25 | 47.13 | 720,378 | -2.04(-4.15%) |
Mar 11, 2021 | 48.11 | 49.18 | 47.32 | 49.17 | 476,709 | +1.48(+3.11%) |
Mar 10, 2021 | 45.59 | 47.84 | 45.31 | 47.69 | 835,287 | +2.03(+4.45%) |
Mar 09, 2021 | 44.37 | 46.05 | 44.27 | 45.66 | 710,644 | +1.50(+3.40%) |
Mar 08, 2021 | 42.57 | 45.00 | 42.31 | 44.16 | 661,606 | +2.08(+4.94%) |
Mar 05, 2021 | 40.70 | 42.28 | 39.67 | 42.08 | 509,428 | +2.26(+5.68%) |
Mar 04, 2021 | 41.02 | 41.59 | 39.19 | 39.81 | 640,532 | -1.41(-3.41%) |
Mar 03, 2021 | 41.29 | 42.08 | 40.38 | 41.22 | 444,954 | +0.19(+0.46%) |
Mar 02, 2021 | 41.65 | 41.82 | 40.76 | 41.03 | 582,932 | -0.62(-1.49%) |
Mar 01, 2021 | 40.78 | 42.28 | 40.35 | 41.65 | 513,330 | +1.99(+5.03%) |
Feb 26, 2021 | 39.70 | 40.72 | 38.78 | 39.65 | 641,540 | +0.17(+0.44%) |
Feb 25, 2021 | 40.46 | 41.34 | 39.29 | 39.48 | 527,843 | -1.27(-3.12%) |
Feb 24, 2021 | 37.92 | 41.00 | 37.73 | 40.75 | 893,944 | +3.95(+10.75%) |
Feb 23, 2021 | 41.41 | 41.49 | 36.39 | 36.80 | 1,477,811 | -4.54(-10.99%) |
Feb 22, 2021 | 41.14 | 42.21 | 40.68 | 41.34 | 473,767 | +0.18(+0.44%) |
Feb 19, 2021 | 39.79 | 41.62 | 39.79 | 41.15 | 542,299 | +1.82(+4.62%) |
Feb 18, 2021 | 40.32 | 40.61 | 39.33 | 39.34 | 755,506 | -1.31(-3.22%) |
Feb 17, 2021 | 41.45 | 42.09 | 40.59 | 40.64 | 357,057 | -0.85(-2.04%) |
Feb 16, 2021 | 41.92 | 43.08 | 41.20 | 41.49 | 706,317 | +0.17(+0.40%) |
Feb 12, 2021 | 41.01 | 42.31 | 40.99 | 41.33 | 406,725 | -0.14(-0.34%) |
Feb 11, 2021 | 40.37 | 41.48 | 39.70 | 41.47 | 506,999 | +1.53(+3.83%) |
Feb 10, 2021 | 40.20 | 40.26 | 39.45 | 39.94 | 340,100 | +0.12(+0.30%) |
Feb 09, 2021 | 40.42 | 40.52 | 39.30 | 39.82 | 430,582 | -0.61(-1.51%) |
Feb 08, 2021 | 39.84 | 40.45 | 39.51 | 40.43 | 652,492 | +0.81(+2.04%) |
Feb 05, 2021 | 40.37 | 40.41 | 39.26 | 39.62 | 366,973 | -0.18(-0.46%) |
Feb 04, 2021 | 39.36 | 40.30 | 39.00 | 39.80 | 271,062 | +0.57(+1.45%) |
Feb 03, 2021 | 38.84 | 39.36 | 38.62 | 39.23 | 357,119 | +0.43(+1.10%) |
Feb 02, 2021 | 39.23 | 39.42 | 38.27 | 38.81 | 252,787 | -0.05(-0.12%) |