Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.63 | 52.11 | 51.06 | 51.06 | 190,645 | -1.33(-2.54%) |
Apr 29, 2021 | 52.92 | 52.98 | 51.74 | 52.38 | 115,765 | -0.35(-0.65%) |
Apr 28, 2021 | 52.13 | 52.88 | 51.96 | 52.73 | 103,574 | +0.60(+1.14%) |
Apr 27, 2021 | 52.16 | 52.40 | 51.79 | 52.13 | 82,010 | -0.12(-0.23%) |
Apr 26, 2021 | 51.31 | 52.25 | 51.31 | 52.25 | 133,740 | +1.57(+3.10%) |
Apr 23, 2021 | 49.89 | 50.79 | 49.89 | 50.68 | 105,927 | +1.23(+2.48%) |
Apr 22, 2021 | 49.94 | 50.07 | 48.96 | 49.46 | 159,821 | -0.40(-0.80%) |
Apr 21, 2021 | 48.73 | 49.86 | 48.25 | 49.86 | 73,393 | +0.91(+1.87%) |
Apr 20, 2021 | 50.05 | 50.05 | 48.62 | 48.94 | 200,084 | -1.10(-2.20%) |
Apr 19, 2021 | 50.09 | 50.60 | 49.80 | 50.04 | 142,447 | -0.01(-0.03%) |
Apr 16, 2021 | 49.80 | 50.14 | 49.39 | 50.05 | 137,913 | +0.48(+0.97%) |
Apr 15, 2021 | 50.16 | 50.16 | 49.30 | 49.57 | 102,245 | +0.31(+0.63%) |
Apr 14, 2021 | 48.10 | 49.74 | 48.10 | 49.26 | 165,130 | +1.50(+3.14%) |
Apr 13, 2021 | 47.89 | 47.94 | 47.28 | 47.76 | 52,848 | -0.06(-0.13%) |
Apr 12, 2021 | 48.13 | 48.27 | 47.60 | 47.82 | 65,589 | -0.31(-0.65%) |
Apr 09, 2021 | 48.43 | 48.50 | 47.97 | 48.13 | 65,943 | -0.58(-1.19%) |
Apr 08, 2021 | 48.85 | 48.85 | 47.99 | 48.71 | 100,456 | -0.05(-0.11%) |
Apr 07, 2021 | 48.58 | 49.13 | 48.49 | 48.76 | 143,756 | +0.18(+0.37%) |
Apr 06, 2021 | 48.88 | 49.30 | 48.38 | 48.58 | 236,762 | -0.47(-0.95%) |
Apr 05, 2021 | 48.99 | 49.31 | 48.78 | 49.04 | 254,189 | +1.14(+2.38%) |
Apr 01, 2021 | 48.22 | 48.22 | 47.12 | 47.91 | 353,360 | -0.24(-0.50%) |
Mar 31, 2021 | 47.85 | 48.42 | 47.49 | 48.15 | 252,236 | +0.81(+1.71%) |
Mar 30, 2021 | 46.41 | 47.41 | 46.22 | 47.34 | 183,131 | +0.79(+1.71%) |
Mar 29, 2021 | 46.90 | 47.58 | 46.40 | 46.54 | 187,000 | -0.33(-0.70%) |
Mar 26, 2021 | 45.27 | 46.90 | 45.27 | 46.87 | 273,278 | +2.43(+5.48%) |
Mar 25, 2021 | 43.46 | 44.49 | 42.90 | 44.44 | 60,911 | +0.49(+1.12%) |
Mar 24, 2021 | 43.88 | 45.05 | 43.88 | 43.95 | 62,951 | +0.51(+1.17%) |
Mar 23, 2021 | 44.84 | 44.87 | 43.30 | 43.44 | 121,947 | -1.79(-3.97%) |
Mar 22, 2021 | 45.51 | 45.62 | 44.85 | 45.23 | 85,547 | -0.50(-1.09%) |
Mar 19, 2021 | 45.76 | 46.08 | 44.69 | 45.73 | 87,731 | +0.01(+0.02%) |
Mar 18, 2021 | 46.21 | 47.06 | 45.65 | 45.72 | 53,680 | -0.79(-1.71%) |
Mar 17, 2021 | 45.71 | 46.53 | 45.44 | 46.52 | 39,861 | +0.49(+1.07%) |
Mar 16, 2021 | 46.54 | 46.59 | 45.94 | 46.02 | 76,559 | -0.40(-0.85%) |
Mar 15, 2021 | 46.99 | 46.99 | 45.74 | 46.42 | 85,853 | -0.61(-1.30%) |
Mar 12, 2021 | 46.66 | 47.10 | 46.45 | 47.03 | 85,297 | -0.01(-0.02%) |
Mar 11, 2021 | 46.24 | 47.08 | 46.24 | 47.04 | 213,324 | +1.61(+3.55%) |
Mar 10, 2021 | 44.95 | 45.46 | 44.74 | 45.43 | 92,326 | +0.16(+0.36%) |
Mar 09, 2021 | 45.21 | 45.51 | 44.12 | 45.27 | 113,472 | -0.10(-0.23%) |
Mar 08, 2021 | 44.87 | 45.75 | 44.66 | 45.37 | 425,470 | +0.64(+1.43%) |
Mar 05, 2021 | 44.17 | 44.81 | 43.27 | 44.73 | 176,158 | +1.72(+3.99%) |
Mar 04, 2021 | 44.68 | 44.79 | 42.47 | 43.01 | 79,959 | -1.75(-3.91%) |
Mar 03, 2021 | 44.29 | 45.03 | 44.01 | 44.77 | 77,076 | +0.53(+1.19%) |
Mar 02, 2021 | 43.57 | 44.45 | 43.51 | 44.24 | 58,833 | +0.52(+1.18%) |
Mar 01, 2021 | 42.75 | 43.86 | 42.75 | 43.72 | 65,918 | +1.83(+4.37%) |
Feb 26, 2021 | 43.19 | 43.19 | 41.83 | 41.89 | 95,148 | -1.27(-2.94%) |
Feb 25, 2021 | 44.89 | 45.17 | 43.00 | 43.16 | 69,057 | -1.59(-3.55%) |
Feb 24, 2021 | 43.63 | 44.81 | 43.63 | 44.75 | 139,013 | +1.10(+2.51%) |
Feb 23, 2021 | 43.32 | 43.76 | 42.20 | 43.65 | 64,762 | +0.24(+0.56%) |
Feb 22, 2021 | 42.26 | 44.01 | 42.26 | 43.41 | 70,034 | +0.68(+1.60%) |
Feb 19, 2021 | 41.87 | 42.84 | 41.87 | 42.73 | 50,761 | +1.08(+2.59%) |
Feb 18, 2021 | 42.10 | 42.32 | 41.33 | 41.65 | 30,833 | -0.45(-1.07%) |
Feb 17, 2021 | 42.31 | 42.51 | 41.75 | 42.10 | 49,314 | -0.21(-0.49%) |
Feb 16, 2021 | 41.66 | 42.36 | 41.66 | 42.31 | 65,131 | +1.26(+3.07%) |
Feb 12, 2021 | 40.44 | 41.08 | 40.21 | 41.05 | 23,410 | +0.43(+1.06%) |
Feb 11, 2021 | 40.95 | 40.98 | 40.19 | 40.61 | 22,725 | -0.24(-0.59%) |
Feb 10, 2021 | 40.87 | 41.12 | 40.34 | 40.86 | 25,482 | +0.16(+0.38%) |
Feb 09, 2021 | 40.36 | 40.74 | 40.06 | 40.70 | 26,939 | -0.04(-0.11%) |
Feb 08, 2021 | 40.16 | 40.81 | 40.16 | 40.74 | 102,304 | +0.99(+2.50%) |
Feb 05, 2021 | 39.18 | 39.84 | 39.14 | 39.75 | 34,304 | +0.83(+2.13%) |
Feb 04, 2021 | 38.73 | 38.92 | 38.57 | 38.92 | 33,695 | +0.22(+0.56%) |
Feb 03, 2021 | 38.41 | 38.81 | 38.41 | 38.71 | 48,983 | +0.34(+0.88%) |
Feb 02, 2021 | 38.74 | 38.74 | 38.22 | 38.37 | 30,746 | -0.11(-0.29%) |