Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 50.20 | 50.31 | 49.87 | 49.98 | 115,970 | -0.54(-1.07%) |
Apr 29, 2021 | 50.70 | 50.70 | 50.10 | 50.52 | 93,761 | +0.13(+0.25%) |
Apr 28, 2021 | 50.45 | 50.51 | 50.29 | 50.40 | 141,631 | -0.05(-0.10%) |
Apr 27, 2021 | 50.44 | 50.52 | 50.23 | 50.45 | 172,771 | +0.10(+0.19%) |
Apr 26, 2021 | 50.37 | 50.45 | 50.26 | 50.35 | 137,624 | +0.22(+0.44%) |
Apr 23, 2021 | 49.58 | 50.25 | 49.53 | 50.13 | 80,168 | +0.71(+1.43%) |
Apr 22, 2021 | 49.72 | 49.96 | 49.27 | 49.42 | 127,959 | -0.20(-0.41%) |
Apr 21, 2021 | 48.76 | 49.62 | 48.66 | 49.62 | 100,676 | +0.75(+1.53%) |
Apr 20, 2021 | 49.27 | 49.34 | 48.58 | 48.88 | 96,049 | -0.47(-0.96%) |
Apr 19, 2021 | 49.63 | 49.66 | 49.15 | 49.35 | 159,902 | -0.33(-0.66%) |
Apr 16, 2021 | 49.67 | 49.74 | 49.48 | 49.68 | 127,113 | +0.23(+0.47%) |
Apr 15, 2021 | 49.38 | 49.46 | 49.12 | 49.45 | 166,734 | +0.46(+0.93%) |
Apr 14, 2021 | 49.03 | 49.37 | 48.96 | 48.99 | 162,229 | +0.05(+0.10%) |
Apr 13, 2021 | 48.98 | 49.08 | 48.65 | 48.95 | 223,680 | -0.03(-0.06%) |
Apr 12, 2021 | 48.93 | 49.02 | 48.72 | 48.97 | 121,668 | +0.15(+0.30%) |
Apr 09, 2021 | 48.65 | 48.86 | 48.52 | 48.83 | 258,354 | +0.22(+0.46%) |
Apr 08, 2021 | 48.61 | 48.61 | 48.26 | 48.61 | 100,735 | +0.25(+0.52%) |
Apr 07, 2021 | 48.65 | 48.71 | 48.25 | 48.35 | 130,919 | -0.30(-0.62%) |
Apr 06, 2021 | 48.54 | 48.85 | 48.54 | 48.65 | 167,207 | +0.05(+0.10%) |
Apr 05, 2021 | 48.72 | 48.72 | 48.33 | 48.61 | 365,695 | +0.36(+0.74%) |
Apr 01, 2021 | 47.87 | 48.25 | 47.83 | 48.25 | 239,679 | +0.63(+1.32%) |
Mar 31, 2021 | 47.72 | 47.94 | 47.55 | 47.62 | 158,561 | +0.17(+0.37%) |
Mar 30, 2021 | 47.10 | 47.58 | 47.00 | 47.44 | 197,854 | +0.32(+0.68%) |
Mar 29, 2021 | 47.41 | 47.67 | 46.96 | 47.12 | 103,885 | -0.54(-1.14%) |
Mar 26, 2021 | 47.10 | 47.67 | 46.89 | 47.67 | 131,446 | +0.84(+1.80%) |
Mar 25, 2021 | 45.86 | 46.90 | 45.60 | 46.82 | 75,593 | +0.67(+1.45%) |
Mar 24, 2021 | 46.84 | 47.05 | 46.15 | 46.15 | 91,463 | -0.34(-0.73%) |
Mar 23, 2021 | 47.25 | 47.32 | 46.36 | 46.49 | 242,240 | -0.96(-2.02%) |
Mar 22, 2021 | 47.50 | 47.68 | 47.19 | 47.45 | 148,753 | +0.07(+0.14%) |
Mar 19, 2021 | 47.25 | 47.68 | 46.95 | 47.38 | 151,463 | +0.09(+0.18%) |
Mar 18, 2021 | 47.82 | 48.16 | 47.22 | 47.30 | 135,562 | -0.70(-1.45%) |
Mar 17, 2021 | 47.67 | 48.08 | 47.35 | 48.00 | 133,870 | +0.22(+0.47%) |
Mar 16, 2021 | 48.35 | 48.35 | 47.61 | 47.77 | 143,121 | -0.47(-0.98%) |
Mar 15, 2021 | 47.79 | 48.26 | 47.66 | 48.25 | 80,782 | +0.59(+1.24%) |
Mar 12, 2021 | 47.24 | 47.69 | 47.18 | 47.66 | 144,550 | +0.19(+0.41%) |
Mar 11, 2021 | 47.22 | 47.59 | 47.11 | 47.46 | 581,359 | +0.70(+1.49%) |
Mar 10, 2021 | 46.88 | 46.98 | 46.62 | 46.76 | 115,885 | +0.42(+0.90%) |
Mar 09, 2021 | 46.48 | 46.72 | 46.34 | 46.35 | 126,731 | +0.40(+0.86%) |
Mar 08, 2021 | 46.10 | 46.65 | 45.91 | 45.95 | 88,506 | +0.08(+0.17%) |
Mar 05, 2021 | 45.50 | 46.00 | 44.15 | 45.87 | 116,280 | +0.98(+2.18%) |
Mar 04, 2021 | 45.84 | 46.00 | 44.27 | 44.89 | 160,467 | -1.04(-2.26%) |
Mar 03, 2021 | 46.55 | 46.60 | 45.89 | 45.93 | 115,267 | -0.60(-1.29%) |
Mar 02, 2021 | 47.03 | 47.03 | 46.46 | 46.53 | 204,292 | -0.49(-1.05%) |
Mar 01, 2021 | 46.70 | 47.20 | 46.57 | 47.03 | 160,297 | +1.21(+2.64%) |
Feb 26, 2021 | 46.03 | 46.32 | 45.32 | 45.81 | 112,152 | -0.01(-0.02%) |
Feb 25, 2021 | 47.17 | 47.21 | 45.69 | 45.82 | 97,713 | -1.42(-3.00%) |
Feb 24, 2021 | 46.61 | 47.31 | 46.47 | 47.24 | 123,249 | +0.72(+1.54%) |
Feb 23, 2021 | 46.25 | 46.68 | 45.42 | 46.52 | 136,506 | +0.00(+0.00%) |
Feb 22, 2021 | 46.74 | 46.95 | 46.52 | 46.52 | 140,604 | -0.47(-1.01%) |
Feb 19, 2021 | 46.74 | 47.12 | 46.70 | 47.00 | 141,764 | +0.56(+1.21%) |
Feb 18, 2021 | 46.46 | 46.59 | 46.17 | 46.44 | 97,139 | -0.36(-0.77%) |
Feb 17, 2021 | 46.84 | 46.93 | 46.44 | 46.79 | 2,369,044 | -0.26(-0.56%) |
Feb 16, 2021 | 47.44 | 47.46 | 46.93 | 47.06 | 126,182 | -0.10(-0.21%) |
Feb 12, 2021 | 46.83 | 47.18 | 46.78 | 47.15 | 324,077 | +0.25(+0.54%) |
Feb 11, 2021 | 46.91 | 46.95 | 46.47 | 46.90 | 176,861 | +0.27(+0.58%) |
Feb 10, 2021 | 46.95 | 46.98 | 46.35 | 46.63 | 2,178,327 | +0.01(+0.02%) |
Feb 09, 2021 | 46.52 | 46.74 | 46.44 | 46.62 | 327,546 | +0.04(+0.08%) |
Feb 08, 2021 | 46.30 | 46.58 | 46.21 | 46.58 | 182,383 | +0.57(+1.24%) |
Feb 05, 2021 | 45.92 | 46.03 | 45.82 | 46.01 | 103,795 | +0.43(+0.94%) |
Feb 04, 2021 | 45.23 | 45.62 | 45.16 | 45.58 | 99,152 | +0.57(+1.27%) |
Feb 03, 2021 | 45.15 | 45.15 | 44.74 | 45.01 | 214,094 | +0.03(+0.06%) |
Feb 02, 2021 | 44.84 | 45.16 | 44.72 | 44.98 | 166,370 | +0.58(+1.31%) |