Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 49.86 | 49.96 | 49.65 | 49.65 | 2,920 | -0.55(-1.09%) |
Apr 29, 2021 | 50.14 | 50.20 | 50.14 | 50.19 | 825 | +0.04(+0.07%) |
Apr 28, 2021 | 50.44 | 50.44 | 50.16 | 50.16 | 1,875 | -0.45(-0.89%) |
Apr 27, 2021 | 50.64 | 50.79 | 50.51 | 50.61 | 2,201 | -0.14(-0.27%) |
Apr 26, 2021 | 50.75 | 50.75 | 50.74 | 50.74 | 631 | +0.85(+1.71%) |
Apr 23, 2021 | 49.59 | 49.96 | 49.59 | 49.89 | 604 | +0.49(+0.98%) |
Apr 22, 2021 | 49.53 | 49.90 | 49.40 | 49.40 | 4,851 | -0.04(-0.08%) |
Apr 21, 2021 | 48.75 | 49.44 | 48.75 | 49.44 | 2,564 | +0.49(+1.00%) |
Apr 20, 2021 | 49.71 | 49.71 | 48.73 | 48.96 | 2,877 | -0.77(-1.55%) |
Apr 19, 2021 | 49.85 | 49.85 | 49.61 | 49.73 | 2,129 | -0.30(-0.60%) |
Apr 16, 2021 | 50.06 | 50.09 | 49.86 | 50.03 | 6,143 | +0.15(+0.30%) |
Apr 15, 2021 | 49.86 | 49.94 | 49.86 | 49.88 | 1,638 | +0.52(+1.05%) |
Apr 14, 2021 | 49.34 | 49.89 | 49.34 | 49.36 | 13,802 | -0.06(-0.12%) |
Apr 13, 2021 | 49.05 | 49.51 | 49.05 | 49.42 | 5,190 | +0.19(+0.39%) |
Apr 12, 2021 | 49.12 | 49.33 | 49.11 | 49.23 | 10,236 | -0.01(-0.02%) |
Apr 09, 2021 | 49.06 | 49.24 | 49.01 | 49.24 | 1,611 | -0.01(-0.01%) |
Apr 08, 2021 | 49.02 | 49.24 | 48.88 | 49.24 | 2,995 | +0.67(+1.38%) |
Apr 07, 2021 | 49.00 | 49.05 | 48.57 | 48.57 | 3,207 | -0.48(-0.99%) |
Apr 06, 2021 | 49.28 | 49.29 | 49.04 | 49.06 | 16,294 | -0.05(-0.10%) |
Apr 05, 2021 | 48.80 | 49.11 | 48.77 | 49.10 | 3,543 | +0.75(+1.55%) |
Apr 01, 2021 | 48.27 | 48.40 | 48.27 | 48.35 | 2,517 | +0.58(+1.22%) |
Mar 31, 2021 | 47.83 | 47.96 | 47.77 | 47.77 | 1,274 | +0.53(+1.13%) |
Mar 30, 2021 | 47.11 | 47.37 | 47.11 | 47.24 | 1,516 | -0.08(-0.17%) |
Mar 29, 2021 | 47.46 | 47.46 | 47.26 | 47.32 | 1,504 | -0.30(-0.63%) |
Mar 26, 2021 | 47.31 | 47.62 | 46.90 | 47.62 | 2,215 | +0.45(+0.96%) |
Mar 25, 2021 | 46.52 | 47.19 | 46.06 | 47.17 | 4,332 | +0.47(+1.00%) |
Mar 24, 2021 | 47.47 | 47.72 | 46.70 | 46.70 | 2,275 | -0.75(-1.58%) |
Mar 23, 2021 | 48.04 | 48.04 | 47.30 | 47.45 | 2,697 | -0.81(-1.69%) |
Mar 22, 2021 | 48.19 | 48.29 | 48.19 | 48.26 | 2,159 | +0.23(+0.48%) |
Mar 19, 2021 | 47.98 | 48.14 | 47.74 | 48.04 | 3,342 | +0.16(+0.34%) |
Mar 18, 2021 | 48.69 | 48.69 | 47.79 | 47.88 | 3,520 | -1.15(-2.35%) |
Mar 17, 2021 | 48.51 | 49.07 | 48.48 | 49.03 | 2,209 | +0.33(+0.68%) |
Mar 16, 2021 | 48.92 | 48.92 | 48.43 | 48.70 | 1,967 | -0.58(-1.18%) |
Mar 15, 2021 | 49.13 | 49.28 | 49.13 | 49.28 | 1,483 | +0.40(+0.81%) |
Mar 12, 2021 | 48.63 | 48.88 | 48.53 | 48.88 | 2,532 | +0.17(+0.36%) |
Mar 11, 2021 | 48.45 | 48.83 | 48.32 | 48.71 | 2,256 | +0.95(+1.99%) |
Mar 10, 2021 | 47.84 | 47.99 | 47.61 | 47.76 | 3,218 | +0.45(+0.95%) |
Mar 09, 2021 | 47.45 | 47.54 | 47.31 | 47.31 | 2,243 | +1.15(+2.50%) |
Mar 08, 2021 | 46.91 | 46.91 | 46.15 | 46.15 | 2,454 | -0.07(-0.15%) |
Mar 05, 2021 | 45.92 | 46.26 | 44.65 | 46.22 | 5,772 | +0.56(+1.22%) |
Mar 04, 2021 | 45.42 | 46.35 | 45.42 | 45.66 | 3,887 | -1.27(-2.71%) |
Mar 03, 2021 | 47.37 | 47.57 | 46.94 | 46.94 | 1,331 | -0.61(-1.27%) |
Mar 02, 2021 | 48.13 | 48.13 | 47.54 | 47.54 | 1,988 | -0.56(-1.17%) |
Mar 01, 2021 | 47.73 | 48.13 | 47.73 | 48.10 | 2,942 | +1.37(+2.93%) |
Feb 26, 2021 | 46.78 | 47.06 | 46.39 | 46.73 | 4,861 | -0.44(-0.94%) |
Feb 25, 2021 | 47.85 | 48.53 | 47.01 | 47.18 | 7,612 | -1.35(-2.78%) |
Feb 24, 2021 | 48.62 | 48.62 | 48.47 | 48.52 | 1,527 | +0.45(+0.93%) |
Feb 23, 2021 | 47.71 | 48.08 | 47.07 | 48.08 | 3,353 | -0.77(-1.57%) |
Feb 22, 2021 | 49.04 | 49.29 | 48.82 | 48.84 | 2,695 | -0.46(-0.93%) |
Feb 19, 2021 | 49.29 | 49.33 | 49.29 | 49.30 | 2,633 | +0.45(+0.92%) |
Feb 18, 2021 | 48.57 | 48.99 | 48.48 | 48.85 | 7,306 | -0.48(-0.98%) |
Feb 17, 2021 | 49.13 | 49.36 | 48.79 | 49.33 | 5,332 | -0.27(-0.54%) |
Feb 16, 2021 | 49.87 | 50.29 | 49.57 | 49.60 | 6,428 | -0.36(-0.72%) |
Feb 12, 2021 | 49.88 | 49.97 | 49.75 | 49.96 | 4,051 | +0.15(+0.31%) |
Feb 11, 2021 | 49.91 | 50.10 | 49.37 | 49.81 | 4,725 | -0.08(-0.17%) |
Feb 10, 2021 | 50.69 | 50.70 | 49.79 | 49.89 | 4,602 | -0.54(-1.06%) |
Feb 09, 2021 | 49.95 | 50.60 | 49.66 | 50.43 | 6,087 | +0.71(+1.44%) |
Feb 08, 2021 | 49.17 | 49.71 | 49.17 | 49.71 | 6,311 | +1.02(+2.10%) |
Feb 05, 2021 | 48.89 | 48.89 | 48.64 | 48.69 | 4,253 | +0.39(+0.81%) |
Feb 04, 2021 | 47.74 | 48.33 | 47.74 | 48.30 | 5,517 | +0.85(+1.79%) |
Feb 03, 2021 | 48.19 | 48.19 | 47.26 | 47.45 | 7,773 | -0.65(-1.35%) |
Feb 02, 2021 | 47.92 | 48.10 | 47.48 | 48.10 | 8,596 | +0.86(+1.83%) |