Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 47.87 | 48.95 | 47.87 | 48.78 | 47,638 | +0.76(+1.57%) |
Apr 29, 2021 | 47.19 | 48.11 | 47.19 | 48.02 | 29,518 | +1.01(+2.15%) |
Apr 28, 2021 | 47.03 | 47.50 | 46.62 | 47.01 | 18,245 | -0.02(-0.04%) |
Apr 27, 2021 | 47.86 | 47.86 | 46.69 | 47.03 | 23,743 | -0.74(-1.54%) |
Apr 26, 2021 | 48.72 | 48.86 | 47.66 | 47.77 | 24,417 | -0.95(-1.96%) |
Apr 23, 2021 | 48.81 | 49.59 | 48.41 | 48.72 | 28,900 | +0.17(+0.35%) |
Apr 22, 2021 | 48.40 | 48.84 | 47.56 | 48.55 | 30,807 | +0.07(+0.14%) |
Apr 21, 2021 | 48.24 | 48.96 | 48.10 | 48.49 | 26,291 | +0.04(+0.08%) |
Apr 20, 2021 | 48.10 | 48.61 | 47.96 | 48.45 | 24,949 | +0.35(+0.73%) |
Apr 19, 2021 | 49.02 | 49.04 | 47.68 | 48.10 | 32,377 | -0.99(-2.02%) |
Apr 16, 2021 | 48.84 | 49.25 | 48.23 | 49.09 | 73,046 | +0.46(+0.95%) |
Apr 15, 2021 | 48.15 | 48.65 | 47.80 | 48.63 | 24,539 | +0.73(+1.52%) |
Apr 14, 2021 | 47.47 | 47.97 | 46.91 | 47.90 | 23,419 | +0.57(+1.20%) |
Apr 13, 2021 | 47.23 | 47.68 | 46.93 | 47.33 | 25,156 | +0.11(+0.24%) |
Apr 12, 2021 | 46.07 | 47.32 | 46.07 | 47.22 | 38,236 | +1.34(+2.92%) |
Apr 09, 2021 | 46.13 | 46.13 | 45.51 | 45.88 | 28,265 | -0.07(-0.14%) |
Apr 08, 2021 | 45.62 | 46.33 | 45.34 | 45.95 | 31,392 | +0.05(+0.10%) |
Apr 07, 2021 | 46.77 | 46.77 | 45.67 | 45.90 | 29,103 | -0.75(-1.60%) |
Apr 06, 2021 | 47.30 | 47.30 | 46.47 | 46.64 | 41,231 | -0.54(-1.14%) |
Apr 05, 2021 | 46.40 | 47.20 | 46.29 | 47.18 | 29,121 | +0.98(+2.13%) |
Apr 01, 2021 | 46.26 | 46.55 | 45.87 | 46.20 | 24,137 | -0.06(-0.12%) |
Mar 31, 2021 | 45.23 | 46.26 | 45.13 | 46.26 | 41,003 | +0.92(+2.02%) |
Mar 30, 2021 | 45.93 | 46.47 | 45.13 | 45.34 | 36,581 | -0.70(-1.52%) |
Mar 29, 2021 | 45.51 | 46.35 | 45.23 | 46.04 | 22,972 | +0.55(+1.20%) |
Mar 26, 2021 | 45.57 | 45.75 | 45.01 | 45.49 | 29,747 | +0.24(+0.52%) |
Mar 25, 2021 | 45.53 | 46.13 | 45.05 | 45.26 | 27,744 | -0.24(-0.52%) |
Mar 24, 2021 | 45.19 | 46.34 | 45.17 | 45.49 | 42,534 | +0.30(+0.67%) |
Mar 23, 2021 | 45.43 | 46.27 | 44.99 | 45.19 | 40,905 | -0.33(-0.73%) |
Mar 22, 2021 | 47.90 | 49.03 | 45.35 | 45.52 | 65,287 | -2.92(-6.03%) |
Mar 19, 2021 | 45.85 | 48.51 | 45.85 | 48.44 | 454,580 | +2.31(+5.02%) |
Mar 18, 2021 | 46.04 | 47.23 | 45.98 | 46.13 | 52,827 | -0.35(-0.75%) |
Mar 17, 2021 | 46.30 | 46.95 | 45.42 | 46.47 | 48,823 | +0.11(+0.24%) |
Mar 16, 2021 | 46.33 | 46.50 | 45.15 | 46.36 | 46,378 | +0.34(+0.74%) |
Mar 15, 2021 | 45.15 | 46.84 | 45.15 | 46.02 | 67,637 | +0.77(+1.71%) |
Mar 12, 2021 | 44.40 | 45.28 | 44.08 | 45.25 | 35,252 | +1.15(+2.61%) |
Mar 11, 2021 | 44.58 | 44.82 | 43.45 | 44.09 | 44,183 | -0.64(-1.44%) |
Mar 10, 2021 | 42.96 | 45.07 | 42.34 | 44.74 | 56,113 | +1.61(+3.72%) |
Mar 09, 2021 | 41.39 | 43.82 | 41.37 | 43.13 | 69,522 | +1.76(+4.25%) |
Mar 08, 2021 | 40.61 | 41.70 | 40.61 | 41.37 | 49,415 | +0.97(+2.41%) |
Mar 05, 2021 | 39.59 | 41.01 | 39.21 | 40.40 | 57,060 | +1.15(+2.94%) |
Mar 04, 2021 | 39.47 | 40.39 | 38.75 | 39.25 | 39,303 | -0.06(-0.14%) |
Mar 03, 2021 | 39.10 | 39.72 | 38.45 | 39.31 | 42,275 | +0.56(+1.44%) |
Mar 02, 2021 | 40.05 | 40.05 | 38.75 | 38.75 | 28,163 | -0.65(-1.65%) |
Mar 01, 2021 | 39.93 | 40.01 | 39.32 | 39.40 | 26,685 | +0.09(+0.24%) |
Feb 26, 2021 | 40.10 | 40.20 | 39.31 | 39.31 | 39,169 | -0.52(-1.30%) |
Feb 25, 2021 | 41.21 | 41.44 | 39.82 | 39.82 | 34,714 | -0.92(-2.25%) |
Feb 24, 2021 | 40.90 | 41.38 | 40.14 | 40.74 | 27,290 | +0.16(+0.39%) |
Feb 23, 2021 | 40.72 | 41.84 | 40.47 | 40.58 | 27,778 | -0.01(-0.02%) |
Feb 22, 2021 | 40.44 | 40.78 | 39.81 | 40.59 | 49,900 | +0.21(+0.51%) |
Feb 19, 2021 | 40.78 | 41.28 | 40.32 | 40.39 | 36,469 | -0.35(-0.85%) |
Feb 18, 2021 | 40.87 | 41.56 | 40.73 | 40.73 | 28,508 | -0.16(-0.39%) |
Feb 17, 2021 | 41.83 | 41.83 | 40.89 | 40.89 | 29,516 | -0.29(-0.71%) |
Feb 16, 2021 | 41.80 | 41.82 | 40.91 | 41.19 | 35,577 | -0.87(-2.08%) |
Feb 12, 2021 | 42.15 | 42.15 | 41.35 | 42.06 | 23,391 | -0.22(-0.51%) |
Feb 11, 2021 | 42.75 | 42.92 | 41.84 | 42.28 | 27,509 | -0.36(-0.84%) |
Feb 10, 2021 | 42.78 | 43.23 | 42.10 | 42.63 | 29,645 | +0.00(+0.00%) |
Feb 09, 2021 | 42.65 | 42.90 | 41.99 | 42.63 | 20,705 | +0.15(+0.35%) |
Feb 08, 2021 | 42.32 | 42.79 | 42.07 | 42.48 | 27,938 | +0.32(+0.76%) |
Feb 05, 2021 | 43.04 | 43.04 | 41.63 | 42.16 | 26,155 | -0.13(-0.31%) |
Feb 04, 2021 | 42.61 | 42.61 | 41.97 | 42.30 | 24,409 | -0.26(-0.62%) |
Feb 03, 2021 | 41.84 | 42.83 | 41.06 | 42.56 | 46,483 | +0.48(+1.14%) |
Feb 02, 2021 | 41.33 | 42.18 | 41.10 | 42.08 | 25,565 | +0.88(+2.15%) |