Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 44.64 | 44.64 | 44.34 | 44.61 | 900 | -0.83(-1.83%) |
Apr 29, 2021 | 47.07 | 47.07 | 45.36 | 45.44 | 1,587 | -0.44(-0.96%) |
Apr 28, 2021 | 45.37 | 45.88 | 45.26 | 45.88 | 1,500 | +1.23(+2.75%) |
Apr 27, 2021 | 42.10 | 44.73 | 42.10 | 44.65 | 1,458 | +0.57(+1.29%) |
Apr 26, 2021 | 44.92 | 44.92 | 44.08 | 44.08 | 1,254 | -0.84(-1.87%) |
Apr 23, 2021 | 44.67 | 44.92 | 44.53 | 44.92 | 800 | +0.25(+0.56%) |
Apr 22, 2021 | 42.01 | 44.67 | 42.01 | 44.67 | 1,436 | -0.22(-0.49%) |
Apr 21, 2021 | 42.50 | 44.91 | 42.50 | 44.89 | 27,469 | -0.04(-0.09%) |
Apr 20, 2021 | 45.69 | 45.69 | 44.61 | 44.93 | 1,168 | -1.34(-2.90%) |
Apr 19, 2021 | 46.27 | 46.27 | 46.27 | 46.27 | 993 | +0.35(+0.76%) |
Apr 16, 2021 | 45.55 | 45.92 | 45.54 | 45.92 | 1,600 | -1.53(-3.22%) |
Apr 15, 2021 | 47.45 | 47.45 | 47.45 | 47.45 | 599 | +0.94(+2.02%) |
Apr 14, 2021 | 45.71 | 46.51 | 45.71 | 46.51 | 1,375 | -0.16(-0.34%) |
Apr 13, 2021 | 46.67 | 46.67 | 44.75 | 46.67 | 1,659 | +1.51(+3.34%) |
Apr 12, 2021 | 45.04 | 45.16 | 45.04 | 45.16 | 584 | +0.09(+0.20%) |
Apr 09, 2021 | 45.07 | 45.07 | 45.07 | 45.07 | 1,200 | -0.95(-2.06%) |
Apr 08, 2021 | 46.02 | 46.02 | 44.08 | 46.02 | 1,996 | -0.78(-1.67%) |
Apr 07, 2021 | 47.72 | 47.72 | 43.89 | 46.80 | 1,658 | +1.29(+2.83%) |
Apr 06, 2021 | 46.72 | 46.72 | 45.51 | 45.51 | 1,180 | -2.41(-5.03%) |
Apr 05, 2021 | 48.00 | 48.00 | 47.92 | 47.92 | 1,086 | +2.27(+4.97%) |
Apr 01, 2021 | 46.92 | 47.92 | 45.65 | 45.65 | 2,500 | -1.49(-3.16%) |
Mar 31, 2021 | 47.87 | 47.87 | 47.14 | 47.14 | 1,906 | -0.76(-1.59%) |
Mar 30, 2021 | 47.47 | 47.90 | 46.43 | 47.90 | 1,436 | +1.01(+2.15%) |
Mar 29, 2021 | 46.89 | 46.89 | 46.89 | 46.89 | 1,368 | +0.12(+0.26%) |
Mar 26, 2021 | 46.62 | 46.77 | 45.53 | 46.77 | 1,200 | +0.53(+1.15%) |
Mar 25, 2021 | 44.81 | 46.28 | 44.81 | 46.24 | 2,291 | -0.99(-2.10%) |
Mar 24, 2021 | 48.07 | 48.07 | 46.92 | 47.23 | 1,379 | +0.06(+0.13%) |
Mar 23, 2021 | 47.00 | 47.17 | 46.82 | 47.17 | 1,953 | +1.89(+4.17%) |
Mar 22, 2021 | 47.20 | 49.12 | 45.28 | 45.28 | 1,437 | -2.49(-5.21%) |
Mar 19, 2021 | 47.85 | 48.87 | 47.77 | 47.77 | 1,900 | +0.36(+0.76%) |
Mar 18, 2021 | 49.67 | 49.67 | 47.41 | 47.41 | 21,895 | -2.10(-4.24%) |
Mar 17, 2021 | 49.57 | 49.57 | 48.47 | 49.51 | 101,345 | +1.72(+3.60%) |
Mar 16, 2021 | 49.07 | 49.12 | 47.79 | 47.79 | 2,504 | -2.01(-4.04%) |
Mar 15, 2021 | 48.97 | 49.80 | 48.97 | 49.80 | 1,298 | -0.83(-1.64%) |
Mar 12, 2021 | 50.63 | 50.63 | 50.63 | 50.63 | 1,100 | +0.56(+1.12%) |
Mar 11, 2021 | 50.14 | 50.14 | 50.07 | 50.07 | 914 | +1.49(+3.08%) |
Mar 10, 2021 | 49.26 | 49.61 | 48.58 | 48.58 | 1,925 | -0.33(-0.68%) |
Mar 09, 2021 | 48.47 | 48.91 | 48.32 | 48.91 | 2,112 | -1.06(-2.12%) |
Mar 08, 2021 | 47.13 | 49.97 | 47.13 | 49.97 | 2,134 | +0.51(+1.03%) |
Mar 05, 2021 | 49.31 | 50.71 | 49.08 | 49.46 | 1,700 | +0.16(+0.32%) |
Mar 04, 2021 | 48.61 | 49.32 | 48.00 | 49.30 | 5,109 | +2.49(+5.32%) |
Mar 03, 2021 | 45.55 | 47.57 | 45.55 | 46.81 | 2,298 | -0.76(-1.60%) |
Mar 02, 2021 | 45.68 | 47.57 | 45.68 | 47.57 | 1,366 | -0.03(-0.06%) |
Mar 01, 2021 | 46.50 | 47.60 | 46.50 | 47.60 | 2,803 | +0.60(+1.28%) |
Feb 26, 2021 | 47.03 | 47.03 | 47.00 | 47.00 | 1,500 | -1.51(-3.11%) |
Feb 25, 2021 | 48.97 | 48.97 | 47.03 | 48.51 | 1,179 | +0.67(+1.40%) |
Feb 24, 2021 | 47.32 | 47.84 | 47.00 | 47.84 | 27,124 | +1.82(+3.95%) |
Feb 23, 2021 | 46.72 | 46.92 | 46.02 | 46.02 | 1,950 | -0.17(-0.37%) |
Feb 22, 2021 | 45.25 | 46.22 | 43.08 | 46.19 | 2,042 | +1.02(+2.26%) |
Feb 19, 2021 | 44.74 | 45.19 | 44.74 | 45.17 | 28,600 | +0.57(+1.28%) |
Feb 18, 2021 | 45.17 | 45.17 | 43.96 | 44.60 | 1,494 | +0.59(+1.34%) |
Feb 17, 2021 | 44.67 | 44.96 | 44.01 | 44.01 | 3,204 | -0.53(-1.19%) |
Feb 16, 2021 | 45.17 | 45.17 | 43.08 | 44.54 | 1,382 | +1.63(+3.80%) |
Feb 12, 2021 | 42.62 | 42.94 | 42.41 | 42.91 | 4,500 | +0.38(+0.89%) |
Feb 11, 2021 | 41.75 | 42.59 | 41.65 | 42.53 | 4,958 | +0.88(+2.11%) |
Feb 10, 2021 | 42.30 | 42.65 | 41.61 | 41.65 | 4,181 | -0.52(-1.23%) |
Feb 09, 2021 | 42.79 | 42.79 | 41.79 | 42.17 | 218,695 | -1.70(-3.88%) |
Feb 08, 2021 | 43.77 | 43.87 | 43.77 | 43.87 | 3,225 | +1.30(+3.05%) |
Feb 05, 2021 | 42.19 | 42.57 | 42.19 | 42.57 | 800 | +1.94(+4.77%) |
Feb 04, 2021 | 42.62 | 42.62 | 40.63 | 40.63 | 2,037 | -1.12(-2.68%) |
Feb 03, 2021 | 42.26 | 42.46 | 41.66 | 41.75 | 1,820 | -1.85(-4.24%) |
Feb 02, 2021 | 43.52 | 43.60 | 41.38 | 43.60 | 2,009 | +0.61(+1.42%) |