Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 57.28 | 58.66 | 56.25 | 56.80 | 399,100 | -1.14(-1.97%) |
Apr 29, 2021 | 59.28 | 60.87 | 55.82 | 57.94 | 627,160 | -0.71(-1.21%) |
Apr 28, 2021 | 59.61 | 60.29 | 58.23 | 58.65 | 478,163 | -0.67(-1.13%) |
Apr 27, 2021 | 58.58 | 60.40 | 56.50 | 59.32 | 686,869 | +1.60(+2.77%) |
Apr 26, 2021 | 56.06 | 58.64 | 55.81 | 57.72 | 879,875 | +3.18(+5.83%) |
Apr 23, 2021 | 51.38 | 55.30 | 50.90 | 54.54 | 986,200 | +4.13(+8.19%) |
Apr 22, 2021 | 52.66 | 54.03 | 49.00 | 50.41 | 1,526,418 | +3.41(+7.26%) |
Apr 21, 2021 | 46.31 | 47.40 | 45.15 | 47.00 | 556,619 | +0.41(+0.88%) |
Apr 20, 2021 | 48.60 | 48.70 | 45.67 | 46.59 | 551,186 | -2.18(-4.47%) |
Apr 19, 2021 | 49.65 | 49.94 | 47.74 | 48.77 | 514,026 | -0.46(-0.93%) |
Apr 16, 2021 | 48.61 | 49.33 | 48.21 | 49.23 | 357,000 | +0.79(+1.63%) |
Apr 15, 2021 | 50.25 | 50.25 | 47.87 | 48.44 | 322,979 | -1.39(-2.79%) |
Apr 14, 2021 | 49.64 | 51.22 | 49.36 | 49.83 | 428,198 | -0.04(-0.08%) |
Apr 13, 2021 | 51.43 | 52.15 | 48.91 | 49.87 | 358,022 | -1.15(-2.25%) |
Apr 12, 2021 | 49.90 | 51.38 | 49.54 | 51.02 | 528,249 | +1.80(+3.66%) |
Apr 09, 2021 | 49.73 | 50.22 | 48.50 | 49.22 | 261,500 | -0.45(-0.91%) |
Apr 08, 2021 | 48.89 | 49.90 | 47.15 | 49.67 | 549,295 | +0.96(+1.97%) |
Apr 07, 2021 | 51.10 | 51.78 | 48.31 | 48.71 | 623,689 | -2.78(-5.40%) |
Apr 06, 2021 | 49.38 | 52.60 | 49.35 | 51.49 | 566,211 | +2.16(+4.38%) |
Apr 05, 2021 | 50.90 | 51.26 | 47.65 | 49.33 | 569,104 | -0.56(-1.12%) |
Apr 01, 2021 | 49.83 | 50.70 | 48.00 | 49.89 | 493,900 | +0.53(+1.07%) |
Mar 31, 2021 | 51.06 | 51.40 | 49.20 | 49.36 | 666,470 | -1.61(-3.16%) |
Mar 30, 2021 | 49.37 | 51.79 | 49.37 | 50.97 | 406,803 | +1.59(+3.22%) |
Mar 29, 2021 | 51.94 | 52.48 | 49.10 | 49.38 | 466,095 | -2.26(-4.38%) |
Mar 26, 2021 | 51.11 | 52.50 | 49.76 | 51.64 | 538,700 | +0.91(+1.79%) |
Mar 25, 2021 | 46.17 | 50.92 | 45.40 | 50.73 | 887,481 | +1.97(+4.04%) |
Mar 24, 2021 | 53.69 | 53.98 | 48.57 | 48.76 | 646,847 | -3.62(-6.91%) |
Mar 23, 2021 | 57.02 | 57.24 | 51.76 | 52.38 | 850,987 | -5.75(-9.89%) |
Mar 22, 2021 | 63.80 | 63.99 | 57.77 | 58.13 | 546,674 | -3.18(-5.19%) |
Mar 19, 2021 | 58.95 | 62.75 | 58.25 | 61.31 | 672,900 | +1.48(+2.47%) |
Mar 18, 2021 | 61.85 | 62.85 | 59.43 | 59.83 | 400,347 | -1.94(-3.14%) |
Mar 17, 2021 | 60.97 | 62.29 | 58.36 | 61.77 | 499,739 | +0.50(+0.82%) |
Mar 16, 2021 | 61.44 | 63.01 | 58.02 | 61.27 | 817,599 | -0.08(-0.13%) |
Mar 15, 2021 | 58.77 | 62.36 | 58.77 | 61.35 | 717,329 | +3.34(+5.76%) |
Mar 12, 2021 | 57.76 | 58.62 | 56.78 | 58.01 | 481,700 | +0.22(+0.38%) |
Mar 11, 2021 | 55.72 | 58.71 | 55.25 | 57.79 | 664,111 | +3.02(+5.51%) |
Mar 10, 2021 | 52.12 | 55.16 | 51.30 | 54.77 | 643,245 | +0.47(+0.87%) |
Mar 09, 2021 | 53.13 | 54.99 | 50.72 | 54.30 | 887,759 | +2.90(+5.64%) |
Mar 08, 2021 | 47.22 | 52.12 | 47.22 | 51.40 | 799,695 | +4.78(+10.25%) |
Mar 05, 2021 | 45.85 | 47.13 | 42.74 | 46.62 | 462,300 | +1.01(+2.21%) |
Mar 04, 2021 | 46.88 | 48.29 | 43.64 | 45.61 | 622,281 | -1.93(-4.06%) |
Mar 03, 2021 | 47.90 | 48.97 | 46.60 | 47.54 | 324,143 | -0.09(-0.19%) |
Mar 02, 2021 | 48.95 | 48.95 | 47.33 | 47.63 | 442,049 | -1.07(-2.20%) |
Mar 01, 2021 | 45.51 | 48.90 | 45.45 | 48.70 | 455,262 | +4.05(+9.07%) |
Feb 26, 2021 | 44.26 | 45.36 | 42.35 | 44.65 | 620,900 | +0.40(+0.90%) |
Feb 25, 2021 | 46.68 | 47.70 | 43.94 | 44.25 | 1,158,181 | -7.05(-13.74%) |
Feb 24, 2021 | 48.69 | 51.82 | 47.86 | 51.30 | 643,429 | +3.64(+7.64%) |
Feb 23, 2021 | 47.50 | 48.10 | 45.04 | 47.66 | 447,005 | -0.49(-1.02%) |
Feb 22, 2021 | 46.02 | 49.09 | 45.71 | 48.15 | 669,193 | +1.72(+3.70%) |
Feb 19, 2021 | 45.15 | 46.91 | 44.58 | 46.43 | 365,400 | +1.44(+3.20%) |
Feb 18, 2021 | 46.35 | 46.35 | 43.39 | 44.99 | 586,085 | -1.81(-3.87%) |
Feb 17, 2021 | 45.07 | 47.17 | 44.30 | 46.80 | 805,978 | +2.34(+5.26%) |
Feb 16, 2021 | 43.77 | 45.72 | 43.14 | 44.46 | 414,325 | +0.76(+1.74%) |
Feb 12, 2021 | 43.20 | 44.00 | 42.00 | 43.70 | 316,500 | -0.02(-0.05%) |
Feb 11, 2021 | 44.50 | 45.07 | 42.99 | 43.72 | 393,796 | -0.76(-1.71%) |
Feb 10, 2021 | 45.14 | 45.15 | 43.01 | 44.48 | 450,182 | -0.49(-1.09%) |
Feb 09, 2021 | 45.05 | 45.45 | 43.18 | 44.97 | 469,403 | -0.06(-0.13%) |
Feb 08, 2021 | 44.00 | 45.28 | 43.67 | 45.03 | 511,010 | +1.59(+3.66%) |
Feb 05, 2021 | 44.07 | 44.92 | 42.53 | 43.44 | 752,600 | -0.40(-0.91%) |
Feb 04, 2021 | 42.21 | 44.41 | 40.50 | 43.84 | 534,305 | +1.58(+3.74%) |
Feb 03, 2021 | 42.81 | 43.69 | 41.30 | 42.26 | 428,402 | -0.28(-0.66%) |
Feb 02, 2021 | 44.00 | 44.52 | 41.16 | 42.54 | 692,910 | -0.57(-1.32%) |