Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.24 | 51.30 | 50.93 | 51.19 | 173,265 | -0.51(-0.98%) |
Apr 29, 2021 | 51.45 | 51.74 | 51.15 | 51.70 | 59,316 | +1.15(+2.28%) |
Apr 28, 2021 | 50.66 | 50.98 | 50.47 | 50.55 | 62,916 | +0.34(+0.67%) |
Apr 27, 2021 | 50.44 | 50.44 | 50.16 | 50.21 | 93,479 | -0.15(-0.29%) |
Apr 26, 2021 | 50.29 | 50.44 | 50.20 | 50.36 | 59,668 | +0.16(+0.31%) |
Apr 23, 2021 | 49.79 | 50.33 | 49.76 | 50.20 | 97,629 | +0.62(+1.26%) |
Apr 22, 2021 | 50.05 | 50.13 | 49.39 | 49.58 | 61,589 | -0.29(-0.59%) |
Apr 21, 2021 | 49.55 | 49.87 | 49.25 | 49.87 | 78,363 | +0.16(+0.31%) |
Apr 20, 2021 | 50.14 | 50.14 | 49.35 | 49.71 | 115,342 | -0.48(-0.95%) |
Apr 19, 2021 | 50.28 | 50.53 | 49.90 | 50.19 | 84,057 | -0.20(-0.40%) |
Apr 16, 2021 | 50.71 | 50.71 | 50.22 | 50.39 | 117,874 | -0.10(-0.20%) |
Apr 15, 2021 | 50.18 | 50.59 | 50.18 | 50.49 | 93,550 | +0.65(+1.31%) |
Apr 14, 2021 | 50.27 | 50.36 | 49.78 | 49.84 | 61,640 | -0.40(-0.79%) |
Apr 13, 2021 | 50.35 | 50.41 | 50.18 | 50.24 | 67,344 | +0.04(+0.08%) |
Apr 12, 2021 | 50.38 | 50.38 | 49.97 | 50.20 | 56,787 | -0.26(-0.52%) |
Apr 09, 2021 | 50.35 | 50.49 | 50.11 | 50.46 | 66,079 | +0.05(+0.10%) |
Apr 08, 2021 | 50.60 | 50.60 | 50.18 | 50.41 | 79,490 | +0.12(+0.23%) |
Apr 07, 2021 | 50.00 | 50.36 | 50.00 | 50.30 | 131,940 | +0.29(+0.58%) |
Apr 06, 2021 | 49.84 | 50.15 | 49.77 | 50.01 | 87,196 | +0.21(+0.43%) |
Apr 05, 2021 | 49.30 | 49.84 | 49.28 | 49.79 | 68,688 | +0.87(+1.77%) |
Apr 01, 2021 | 48.43 | 48.93 | 48.43 | 48.93 | 204,712 | +0.93(+1.95%) |
Mar 31, 2021 | 47.90 | 48.23 | 47.82 | 47.99 | 49,766 | +0.34(+0.71%) |
Mar 30, 2021 | 47.50 | 47.76 | 47.42 | 47.65 | 699,105 | +0.03(+0.06%) |
Mar 29, 2021 | 47.32 | 47.80 | 47.07 | 47.62 | 64,845 | +0.23(+0.48%) |
Mar 26, 2021 | 47.88 | 47.88 | 46.59 | 47.40 | 146,546 | -0.28(-0.59%) |
Mar 25, 2021 | 47.54 | 47.88 | 47.17 | 47.68 | 90,764 | -0.14(-0.28%) |
Mar 24, 2021 | 49.12 | 49.12 | 47.77 | 47.82 | 110,613 | -1.12(-2.30%) |
Mar 23, 2021 | 49.46 | 49.61 | 48.91 | 48.94 | 45,942 | -0.55(-1.11%) |
Mar 22, 2021 | 49.37 | 49.76 | 49.10 | 49.49 | 69,123 | +0.33(+0.67%) |
Mar 19, 2021 | 48.96 | 49.35 | 48.75 | 49.16 | 60,530 | +0.40(+0.81%) |
Mar 18, 2021 | 49.44 | 49.54 | 48.71 | 48.76 | 53,761 | -1.06(-2.13%) |
Mar 17, 2021 | 49.53 | 49.99 | 49.01 | 49.82 | 54,485 | +0.13(+0.25%) |
Mar 16, 2021 | 49.60 | 50.08 | 49.47 | 49.70 | 59,192 | +0.32(+0.65%) |
Mar 15, 2021 | 49.22 | 49.40 | 48.91 | 49.38 | 64,442 | +0.27(+0.55%) |
Mar 12, 2021 | 49.01 | 49.11 | 48.66 | 49.10 | 73,488 | -0.15(-0.30%) |
Mar 11, 2021 | 48.88 | 49.47 | 48.83 | 49.25 | 71,991 | +0.87(+1.81%) |
Mar 10, 2021 | 48.71 | 48.71 | 48.15 | 48.37 | 115,563 | +0.27(+0.57%) |
Mar 09, 2021 | 48.35 | 48.51 | 47.95 | 48.10 | 52,064 | +0.59(+1.25%) |
Mar 08, 2021 | 48.20 | 48.43 | 47.51 | 47.51 | 77,168 | -0.63(-1.30%) |
Mar 05, 2021 | 47.48 | 48.19 | 46.67 | 48.14 | 144,713 | +1.06(+2.24%) |
Mar 04, 2021 | 47.42 | 48.06 | 46.51 | 47.08 | 137,207 | -0.31(-0.66%) |
Mar 03, 2021 | 48.10 | 48.21 | 47.26 | 47.39 | 56,193 | -0.78(-1.61%) |
Mar 02, 2021 | 48.67 | 48.76 | 48.15 | 48.17 | 53,607 | -0.34(-0.70%) |
Mar 01, 2021 | 47.91 | 48.58 | 47.81 | 48.51 | 81,179 | +1.08(+2.27%) |
Feb 26, 2021 | 47.43 | 48.08 | 46.86 | 47.43 | 52,594 | +0.35(+0.74%) |
Feb 25, 2021 | 48.45 | 48.67 | 46.94 | 47.08 | 82,026 | -1.49(-3.06%) |
Feb 24, 2021 | 48.24 | 48.62 | 47.83 | 48.57 | 60,023 | +0.20(+0.42%) |
Feb 23, 2021 | 47.49 | 48.51 | 46.67 | 48.37 | 87,494 | +0.43(+0.89%) |
Feb 22, 2021 | 47.82 | 48.42 | 47.75 | 47.94 | 56,237 | -0.29(-0.60%) |
Feb 19, 2021 | 48.68 | 48.68 | 48.15 | 48.23 | 110,438 | -0.23(-0.48%) |
Feb 18, 2021 | 48.42 | 48.66 | 48.11 | 48.46 | 52,801 | -0.35(-0.72%) |
Feb 17, 2021 | 48.50 | 48.84 | 48.23 | 48.81 | 238,698 | +0.11(+0.22%) |
Feb 16, 2021 | 48.65 | 49.13 | 48.58 | 48.71 | 77,709 | +0.17(+0.36%) |
Feb 12, 2021 | 48.38 | 48.53 | 48.33 | 48.53 | 45,287 | +0.11(+0.22%) |
Feb 11, 2021 | 48.49 | 48.49 | 47.99 | 48.42 | 118,471 | +0.18(+0.38%) |
Feb 10, 2021 | 48.34 | 48.36 | 47.58 | 48.24 | 60,303 | +0.35(+0.73%) |
Feb 09, 2021 | 47.72 | 48.11 | 47.59 | 47.89 | 71,536 | +0.16(+0.33%) |
Feb 08, 2021 | 47.77 | 47.77 | 47.39 | 47.73 | 279,571 | +0.23(+0.49%) |
Feb 05, 2021 | 47.18 | 47.50 | 47.06 | 47.50 | 90,677 | +0.68(+1.45%) |
Feb 04, 2021 | 46.63 | 46.83 | 46.34 | 46.82 | 62,268 | +0.35(+0.75%) |
Feb 03, 2021 | 46.59 | 46.82 | 46.25 | 46.47 | 107,937 | +0.68(+1.49%) |
Feb 02, 2021 | 45.41 | 45.98 | 45.41 | 45.79 | 82,994 | +0.74(+1.64%) |