Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 50.74 | 51.99 | 49.58 | 50.00 | 93,100 | -1.43(-2.78%) |
Apr 29, 2021 | 52.97 | 53.56 | 50.80 | 51.43 | 79,625 | -0.84(-1.61%) |
Apr 28, 2021 | 50.39 | 52.81 | 49.55 | 52.27 | 161,905 | +1.46(+2.87%) |
Apr 27, 2021 | 47.22 | 51.10 | 46.53 | 50.81 | 217,913 | +3.72(+7.90%) |
Apr 26, 2021 | 49.11 | 49.31 | 46.44 | 47.09 | 90,969 | -1.66(-3.41%) |
Apr 23, 2021 | 46.89 | 49.30 | 46.89 | 48.75 | 98,700 | +1.79(+3.81%) |
Apr 22, 2021 | 46.45 | 48.34 | 46.13 | 46.96 | 84,838 | +0.86(+1.87%) |
Apr 21, 2021 | 45.18 | 46.76 | 45.18 | 46.10 | 137,661 | +1.31(+2.92%) |
Apr 20, 2021 | 46.40 | 46.41 | 43.26 | 44.79 | 242,698 | -1.31(-2.84%) |
Apr 19, 2021 | 49.59 | 49.65 | 45.50 | 46.10 | 210,053 | -3.56(-7.17%) |
Apr 16, 2021 | 50.09 | 50.31 | 48.39 | 49.66 | 97,300 | +0.02(+0.04%) |
Apr 15, 2021 | 50.56 | 50.56 | 49.26 | 49.64 | 82,537 | -0.37(-0.74%) |
Apr 14, 2021 | 48.91 | 51.05 | 48.83 | 50.01 | 91,675 | +1.27(+2.61%) |
Apr 13, 2021 | 50.42 | 50.88 | 47.58 | 48.74 | 146,373 | -2.32(-4.54%) |
Apr 12, 2021 | 48.98 | 51.21 | 48.50 | 51.06 | 180,198 | +2.39(+4.91%) |
Apr 09, 2021 | 47.78 | 48.78 | 46.72 | 48.67 | 81,500 | +1.38(+2.92%) |
Apr 08, 2021 | 46.97 | 47.67 | 45.47 | 47.29 | 65,166 | +0.32(+0.68%) |
Apr 07, 2021 | 48.56 | 48.82 | 46.77 | 46.97 | 64,849 | -1.03(-2.15%) |
Apr 06, 2021 | 46.71 | 48.76 | 46.71 | 48.00 | 112,842 | +1.43(+3.07%) |
Apr 05, 2021 | 47.86 | 48.06 | 45.05 | 46.57 | 191,741 | -0.54(-1.15%) |
Apr 01, 2021 | 47.94 | 47.94 | 46.67 | 47.11 | 56,800 | -0.39(-0.82%) |
Mar 31, 2021 | 47.44 | 48.95 | 47.42 | 47.50 | 140,945 | +0.18(+0.38%) |
Mar 30, 2021 | 45.79 | 47.76 | 45.79 | 47.32 | 83,079 | +1.83(+4.02%) |
Mar 29, 2021 | 47.73 | 48.85 | 45.48 | 45.49 | 104,876 | -2.51(-5.23%) |
Mar 26, 2021 | 46.22 | 48.10 | 45.59 | 48.00 | 160,900 | +2.92(+6.48%) |
Mar 25, 2021 | 41.28 | 45.12 | 40.70 | 45.08 | 207,752 | +2.93(+6.95%) |
Mar 24, 2021 | 44.18 | 45.27 | 41.76 | 42.15 | 168,853 | -1.02(-2.36%) |
Mar 23, 2021 | 44.82 | 45.59 | 42.78 | 43.17 | 101,742 | -2.79(-6.07%) |
Mar 22, 2021 | 47.45 | 47.45 | 45.04 | 45.96 | 97,074 | -0.95(-2.03%) |
Mar 19, 2021 | 45.71 | 47.22 | 44.06 | 46.91 | 232,100 | +1.26(+2.76%) |
Mar 18, 2021 | 47.98 | 48.80 | 45.49 | 45.65 | 109,242 | -2.47(-5.13%) |
Mar 17, 2021 | 46.31 | 48.34 | 45.98 | 48.12 | 99,984 | +1.60(+3.44%) |
Mar 16, 2021 | 48.83 | 48.83 | 46.27 | 46.52 | 122,719 | -2.64(-5.37%) |
Mar 15, 2021 | 49.41 | 50.51 | 48.84 | 49.16 | 145,268 | -0.97(-1.93%) |
Mar 12, 2021 | 50.08 | 51.01 | 48.92 | 50.13 | 126,700 | +0.22(+0.44%) |
Mar 11, 2021 | 51.72 | 52.37 | 48.31 | 49.91 | 194,136 | -0.96(-1.89%) |
Mar 10, 2021 | 52.28 | 52.29 | 50.02 | 50.87 | 138,629 | +0.32(+0.63%) |
Mar 09, 2021 | 50.72 | 51.47 | 48.70 | 50.55 | 156,045 | +0.19(+0.38%) |
Mar 08, 2021 | 48.81 | 50.64 | 48.54 | 50.36 | 146,859 | +2.61(+5.47%) |
Mar 05, 2021 | 48.36 | 48.36 | 43.81 | 47.75 | 137,300 | +0.99(+2.12%) |
Mar 04, 2021 | 48.89 | 49.71 | 45.18 | 46.76 | 141,510 | -2.02(-4.14%) |
Mar 03, 2021 | 48.24 | 50.22 | 47.78 | 48.78 | 118,145 | +1.05(+2.20%) |
Mar 02, 2021 | 47.85 | 48.21 | 46.93 | 47.73 | 85,583 | -0.25(-0.52%) |
Mar 01, 2021 | 46.38 | 48.19 | 46.28 | 47.98 | 189,295 | +3.04(+6.76%) |
Feb 26, 2021 | 46.29 | 47.00 | 43.67 | 44.94 | 152,200 | -1.26(-2.73%) |
Feb 25, 2021 | 49.05 | 49.05 | 45.65 | 46.20 | 127,208 | -2.51(-5.15%) |
Feb 24, 2021 | 47.43 | 49.16 | 47.43 | 48.71 | 184,529 | +1.76(+3.75%) |
Feb 23, 2021 | 47.50 | 47.50 | 45.46 | 46.95 | 117,599 | -0.75(-1.57%) |
Feb 22, 2021 | 44.81 | 47.70 | 44.81 | 47.70 | 208,515 | +2.66(+5.91%) |
Feb 19, 2021 | 44.96 | 46.00 | 44.19 | 45.04 | 83,200 | +0.47(+1.05%) |
Feb 18, 2021 | 44.40 | 44.81 | 42.97 | 44.57 | 81,844 | -0.11(-0.25%) |
Feb 17, 2021 | 44.79 | 45.16 | 43.30 | 44.68 | 82,154 | -0.64(-1.41%) |
Feb 16, 2021 | 44.58 | 45.59 | 43.81 | 45.32 | 104,196 | +1.74(+3.99%) |
Feb 12, 2021 | 44.20 | 44.67 | 43.42 | 43.58 | 97,100 | -0.97(-2.18%) |
Feb 11, 2021 | 44.33 | 45.40 | 43.52 | 44.55 | 152,708 | +0.35(+0.79%) |
Feb 10, 2021 | 45.00 | 45.00 | 43.26 | 44.20 | 121,263 | -0.53(-1.18%) |
Feb 09, 2021 | 43.85 | 44.95 | 42.86 | 44.73 | 131,628 | +0.69(+1.57%) |
Feb 08, 2021 | 43.51 | 44.88 | 43.22 | 44.04 | 141,346 | +0.92(+2.13%) |
Feb 05, 2021 | 43.48 | 43.88 | 42.12 | 43.12 | 123,700 | +0.27(+0.63%) |
Feb 04, 2021 | 42.00 | 43.41 | 41.18 | 42.85 | 133,686 | +1.40(+3.38%) |
Feb 03, 2021 | 40.44 | 41.91 | 40.36 | 41.45 | 150,861 | +1.13(+2.80%) |
Feb 02, 2021 | 40.84 | 41.00 | 39.18 | 40.32 | 184,686 | +0.34(+0.85%) |