Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 50.60 | 50.60 | 50.27 | 50.29 | 16,875 | -0.42(-0.82%) |
Apr 29, 2021 | 50.76 | 50.79 | 50.28 | 50.70 | 12,542 | +0.37(+0.73%) |
Apr 28, 2021 | 50.42 | 50.49 | 50.33 | 50.33 | 4,439 | -0.01(-0.01%) |
Apr 27, 2021 | 50.47 | 50.47 | 50.20 | 50.34 | 80,832 | +0.01(+0.01%) |
Apr 26, 2021 | 50.36 | 50.37 | 50.27 | 50.33 | 20,389 | +0.12(+0.23%) |
Apr 23, 2021 | 49.72 | 50.35 | 49.72 | 50.22 | 18,635 | +0.40(+0.80%) |
Apr 22, 2021 | 50.08 | 50.18 | 49.53 | 49.82 | 12,545 | -0.32(-0.65%) |
Apr 21, 2021 | 49.46 | 50.15 | 49.46 | 50.15 | 13,101 | +0.52(+1.06%) |
Apr 20, 2021 | 49.86 | 49.86 | 49.43 | 49.62 | 13,614 | -0.29(-0.57%) |
Apr 19, 2021 | 50.12 | 50.14 | 49.84 | 49.91 | 24,845 | -0.31(-0.62%) |
Apr 16, 2021 | 50.24 | 50.27 | 50.08 | 50.22 | 15,011 | +0.25(+0.50%) |
Apr 15, 2021 | 49.72 | 49.98 | 49.72 | 49.97 | 9,589 | +0.48(+0.98%) |
Apr 14, 2021 | 49.91 | 49.91 | 49.48 | 49.48 | 28,079 | -0.19(-0.37%) |
Apr 13, 2021 | 49.55 | 49.73 | 49.49 | 49.67 | 124,833 | +0.15(+0.31%) |
Apr 12, 2021 | 49.40 | 49.52 | 49.33 | 49.51 | 25,206 | -0.14(-0.27%) |
Apr 09, 2021 | 49.31 | 49.65 | 49.14 | 49.65 | 9,317 | +0.39(+0.78%) |
Apr 08, 2021 | 49.10 | 49.26 | 48.90 | 49.26 | 78,087 | +0.40(+0.81%) |
Apr 07, 2021 | 48.84 | 48.95 | 48.78 | 48.87 | 45,919 | -0.02(-0.04%) |
Apr 06, 2021 | 49.07 | 49.07 | 48.79 | 48.88 | 105,686 | +0.04(+0.08%) |
Apr 05, 2021 | 48.64 | 49.01 | 48.52 | 48.85 | 15,132 | +0.73(+1.53%) |
Apr 01, 2021 | 48.05 | 48.11 | 47.87 | 48.11 | 20,602 | +0.29(+0.61%) |
Mar 31, 2021 | 47.50 | 47.97 | 47.50 | 47.82 | 32,846 | +0.44(+0.93%) |
Mar 30, 2021 | 47.41 | 47.50 | 47.30 | 47.38 | 16,398 | -0.15(-0.31%) |
Mar 29, 2021 | 47.57 | 47.62 | 47.20 | 47.53 | 30,227 | +0.22(+0.47%) |
Mar 26, 2021 | 46.95 | 47.31 | 46.95 | 47.31 | 11,698 | +0.44(+0.95%) |
Mar 25, 2021 | 46.54 | 46.89 | 46.18 | 46.87 | 9,272 | +0.14(+0.31%) |
Mar 24, 2021 | 46.95 | 47.09 | 46.57 | 46.72 | 72,237 | +0.13(+0.27%) |
Mar 23, 2021 | 47.11 | 47.20 | 46.60 | 46.60 | 8,874 | -0.51(-1.09%) |
Mar 22, 2021 | 46.97 | 47.31 | 46.94 | 47.11 | 17,492 | +0.27(+0.58%) |
Mar 19, 2021 | 46.81 | 47.01 | 46.53 | 46.84 | 10,456 | +0.01(+0.02%) |
Mar 18, 2021 | 47.33 | 47.43 | 46.83 | 46.83 | 5,491 | -0.65(-1.36%) |
Mar 17, 2021 | 47.03 | 47.62 | 47.03 | 47.47 | 25,468 | -0.01(-0.02%) |
Mar 16, 2021 | 47.63 | 47.63 | 47.39 | 47.48 | 13,837 | +0.14(+0.29%) |
Mar 15, 2021 | 47.55 | 47.55 | 46.97 | 47.35 | 12,610 | +0.11(+0.24%) |
Mar 12, 2021 | 47.03 | 47.23 | 46.80 | 47.23 | 17,082 | -0.07(-0.14%) |
Mar 11, 2021 | 47.11 | 47.38 | 47.02 | 47.30 | 18,445 | +0.57(+1.22%) |
Mar 10, 2021 | 46.74 | 46.88 | 46.62 | 46.73 | 10,424 | +0.29(+0.62%) |
Mar 09, 2021 | 46.36 | 46.74 | 46.32 | 46.44 | 9,873 | +0.50(+1.09%) |
Mar 08, 2021 | 46.15 | 46.67 | 45.94 | 45.94 | 51,438 | -0.21(-0.46%) |
Mar 05, 2021 | 45.70 | 46.18 | 44.80 | 46.15 | 24,225 | +0.95(+2.10%) |
Mar 04, 2021 | 45.68 | 45.96 | 44.65 | 45.20 | 11,202 | -0.51(-1.11%) |
Mar 03, 2021 | 46.29 | 46.32 | 45.71 | 45.71 | 26,600 | -0.60(-1.30%) |
Mar 02, 2021 | 46.76 | 46.76 | 46.31 | 46.31 | 45,981 | -0.33(-0.70%) |
Mar 01, 2021 | 46.26 | 46.75 | 46.13 | 46.63 | 132,218 | +0.99(+2.16%) |
Feb 26, 2021 | 46.00 | 46.16 | 45.56 | 45.65 | 33,543 | -0.16(-0.36%) |
Feb 25, 2021 | 46.65 | 46.86 | 45.61 | 45.81 | 35,001 | -1.07(-2.29%) |
Feb 24, 2021 | 46.38 | 46.97 | 46.17 | 46.89 | 40,533 | +0.47(+1.02%) |
Feb 23, 2021 | 46.14 | 46.55 | 45.81 | 46.41 | 65,902 | +0.14(+0.31%) |
Feb 22, 2021 | 46.30 | 46.57 | 46.23 | 46.27 | 12,610 | -0.27(-0.58%) |
Feb 19, 2021 | 47.01 | 47.01 | 46.45 | 46.54 | 25,778 | -0.08(-0.17%) |
Feb 18, 2021 | 46.67 | 46.72 | 46.36 | 46.61 | 15,507 | -0.15(-0.33%) |
Feb 17, 2021 | 46.66 | 46.82 | 46.53 | 46.77 | 11,704 | -0.05(-0.10%) |
Feb 16, 2021 | 46.97 | 47.24 | 46.82 | 46.82 | 26,818 | -0.07(-0.14%) |
Feb 12, 2021 | 46.59 | 46.89 | 46.59 | 46.89 | 20,809 | +0.25(+0.54%) |
Feb 11, 2021 | 46.66 | 46.70 | 46.46 | 46.63 | 3,594 | +0.10(+0.21%) |
Feb 10, 2021 | 46.92 | 46.92 | 46.30 | 46.54 | 18,045 | +0.03(+0.06%) |
Feb 09, 2021 | 46.53 | 46.59 | 46.41 | 46.51 | 11,710 | +0.01(+0.02%) |
Feb 08, 2021 | 46.45 | 46.50 | 46.32 | 46.50 | 13,450 | +0.29(+0.63%) |
Feb 05, 2021 | 46.28 | 46.28 | 46.06 | 46.21 | 13,458 | +0.28(+0.61%) |
Feb 04, 2021 | 45.65 | 45.93 | 45.59 | 45.93 | 52,433 | +0.46(+1.02%) |
Feb 03, 2021 | 45.60 | 45.71 | 45.31 | 45.47 | 16,269 | +0.07(+0.16%) |
Feb 02, 2021 | 44.88 | 45.71 | 44.88 | 45.39 | 24,247 | +0.65(+1.46%) |