Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 53.91 | 54.22 | 53.12 | 53.17 | 212,026 | -1.09(-2.01%) |
Apr 29, 2021 | 54.18 | 54.49 | 53.29 | 54.25 | 182,791 | +0.52(+0.96%) |
Apr 28, 2021 | 53.42 | 54.02 | 53.12 | 53.74 | 141,781 | +0.32(+0.59%) |
Apr 27, 2021 | 53.89 | 54.52 | 53.01 | 53.42 | 282,138 | -0.25(-0.47%) |
Apr 26, 2021 | 52.47 | 54.30 | 52.32 | 53.67 | 172,115 | +1.70(+3.26%) |
Apr 23, 2021 | 51.28 | 52.38 | 50.94 | 51.98 | 188,639 | +0.34(+0.67%) |
Apr 22, 2021 | 53.63 | 53.63 | 50.22 | 51.63 | 265,660 | +0.67(+1.32%) |
Apr 21, 2021 | 50.62 | 51.25 | 50.46 | 50.96 | 190,871 | +0.09(+0.18%) |
Apr 20, 2021 | 51.27 | 51.96 | 50.63 | 50.87 | 154,842 | -0.44(-0.85%) |
Apr 19, 2021 | 51.45 | 51.61 | 50.84 | 51.31 | 113,606 | -0.29(-0.56%) |
Apr 16, 2021 | 52.18 | 52.18 | 50.66 | 51.60 | 126,642 | -0.07(-0.14%) |
Apr 15, 2021 | 51.30 | 51.93 | 50.79 | 51.67 | 133,454 | +0.94(+1.86%) |
Apr 14, 2021 | 50.89 | 51.70 | 50.67 | 50.73 | 149,304 | -0.27(-0.53%) |
Apr 13, 2021 | 51.87 | 51.96 | 50.17 | 51.00 | 213,464 | -0.88(-1.69%) |
Apr 12, 2021 | 53.13 | 54.24 | 51.69 | 51.88 | 260,843 | -0.97(-1.84%) |
Apr 09, 2021 | 51.21 | 52.90 | 50.99 | 52.85 | 329,402 | +1.61(+3.15%) |
Apr 08, 2021 | 49.86 | 51.34 | 49.38 | 51.23 | 226,850 | +1.50(+3.03%) |
Apr 07, 2021 | 49.86 | 50.16 | 49.03 | 49.73 | 181,978 | +0.14(+0.27%) |
Apr 06, 2021 | 48.91 | 49.59 | 48.82 | 49.59 | 124,978 | +0.79(+1.62%) |
Apr 05, 2021 | 48.66 | 48.90 | 47.96 | 48.81 | 138,438 | +0.73(+1.51%) |
Apr 01, 2021 | 47.44 | 48.12 | 47.16 | 48.08 | 130,944 | +0.92(+1.94%) |
Mar 31, 2021 | 47.83 | 47.98 | 46.80 | 47.16 | 174,387 | -0.22(-0.46%) |
Mar 30, 2021 | 47.40 | 47.72 | 46.59 | 47.38 | 184,892 | -0.22(-0.46%) |
Mar 29, 2021 | 48.46 | 49.67 | 47.55 | 47.60 | 201,448 | -0.98(-2.02%) |
Mar 26, 2021 | 47.34 | 48.62 | 47.05 | 48.58 | 278,216 | +1.64(+3.50%) |
Mar 25, 2021 | 45.32 | 47.01 | 44.45 | 46.94 | 176,341 | +1.46(+3.21%) |
Mar 24, 2021 | 46.34 | 47.35 | 45.30 | 45.48 | 144,516 | -0.48(-1.05%) |
Mar 23, 2021 | 46.49 | 47.07 | 45.79 | 45.96 | 126,154 | -0.87(-1.86%) |
Mar 22, 2021 | 47.51 | 47.65 | 46.06 | 46.83 | 157,637 | -0.59(-1.24%) |
Mar 19, 2021 | 47.26 | 48.28 | 46.44 | 47.42 | 448,984 | -0.03(-0.06%) |
Mar 18, 2021 | 48.71 | 48.74 | 47.05 | 47.45 | 174,917 | -1.33(-2.73%) |
Mar 17, 2021 | 48.85 | 49.10 | 48.17 | 48.78 | 132,499 | +0.01(+0.02%) |
Mar 16, 2021 | 49.39 | 49.47 | 48.27 | 48.77 | 189,888 | -0.69(-1.39%) |
Mar 15, 2021 | 49.10 | 49.53 | 48.43 | 49.46 | 110,649 | +0.35(+0.72%) |
Mar 12, 2021 | 48.91 | 49.49 | 48.39 | 49.10 | 135,136 | +0.09(+0.18%) |
Mar 11, 2021 | 48.30 | 49.14 | 48.11 | 49.01 | 151,936 | +1.05(+2.18%) |
Mar 10, 2021 | 47.48 | 48.26 | 46.94 | 47.97 | 147,616 | +1.23(+2.62%) |
Mar 09, 2021 | 45.55 | 47.21 | 45.14 | 46.74 | 237,351 | +2.06(+4.62%) |
Mar 08, 2021 | 44.04 | 45.56 | 43.81 | 44.68 | 275,918 | +1.04(+2.37%) |
Mar 05, 2021 | 43.89 | 44.18 | 41.07 | 43.64 | 305,108 | +0.53(+1.23%) |
Mar 04, 2021 | 42.79 | 44.13 | 42.18 | 43.11 | 360,931 | +0.15(+0.36%) |
Mar 03, 2021 | 43.40 | 43.92 | 42.91 | 42.96 | 286,670 | -0.34(-0.79%) |
Mar 02, 2021 | 44.11 | 45.26 | 43.30 | 43.30 | 210,875 | -0.84(-1.90%) |
Mar 01, 2021 | 43.26 | 44.59 | 42.94 | 44.14 | 282,490 | +1.61(+3.79%) |
Feb 26, 2021 | 43.40 | 43.69 | 42.48 | 42.53 | 265,818 | -0.64(-1.48%) |
Feb 25, 2021 | 45.71 | 45.90 | 43.11 | 43.17 | 306,705 | -2.54(-5.56%) |
Feb 24, 2021 | 46.66 | 47.41 | 45.64 | 45.71 | 306,061 | -0.98(-2.10%) |
Feb 23, 2021 | 47.96 | 47.99 | 46.67 | 46.69 | 210,081 | -1.54(-3.19%) |
Feb 22, 2021 | 49.15 | 49.26 | 48.17 | 48.23 | 245,361 | -1.26(-2.55%) |
Feb 19, 2021 | 50.05 | 50.39 | 49.44 | 49.49 | 131,965 | -0.20(-0.40%) |
Feb 18, 2021 | 49.00 | 49.89 | 48.45 | 49.69 | 143,876 | +0.87(+1.79%) |
Feb 17, 2021 | 48.90 | 48.96 | 47.54 | 48.82 | 195,086 | -0.23(-0.48%) |
Feb 16, 2021 | 49.29 | 49.93 | 48.46 | 49.05 | 197,018 | +0.61(+1.26%) |
Feb 12, 2021 | 47.57 | 48.55 | 47.36 | 48.44 | 178,581 | +0.75(+1.57%) |
Feb 11, 2021 | 45.89 | 47.82 | 45.71 | 47.69 | 262,183 | +1.89(+4.13%) |
Feb 10, 2021 | 46.62 | 46.85 | 45.21 | 45.80 | 199,428 | -0.44(-0.95%) |
Feb 09, 2021 | 44.90 | 47.01 | 44.90 | 46.24 | 219,589 | +1.58(+3.53%) |
Feb 08, 2021 | 43.64 | 44.68 | 43.45 | 44.66 | 200,087 | +1.30(+2.99%) |
Feb 05, 2021 | 42.59 | 43.47 | 42.22 | 43.36 | 281,912 | +1.11(+2.62%) |
Feb 04, 2021 | 42.09 | 42.70 | 41.91 | 42.26 | 431,371 | +0.05(+0.11%) |
Feb 03, 2021 | 41.91 | 42.45 | 41.71 | 42.21 | 134,975 | +0.03(+0.06%) |
Feb 02, 2021 | 42.90 | 43.01 | 42.04 | 42.18 | 164,955 | -0.09(-0.21%) |