Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 50.57 | 51.11 | 50.20 | 50.89 | 502,100 | +0.07(+0.14%) |
Apr 29, 2021 | 50.25 | 50.90 | 49.93 | 50.82 | 495,236 | +0.80(+1.60%) |
Apr 28, 2021 | 49.15 | 50.02 | 48.94 | 50.02 | 710,007 | +1.07(+2.19%) |
Apr 27, 2021 | 48.61 | 49.19 | 48.43 | 48.95 | 299,324 | +0.12(+0.25%) |
Apr 26, 2021 | 49.24 | 49.69 | 48.77 | 48.83 | 336,262 | -0.21(-0.43%) |
Apr 23, 2021 | 48.45 | 49.40 | 48.45 | 49.04 | 463,700 | +0.64(+1.32%) |
Apr 22, 2021 | 48.22 | 48.73 | 48.12 | 48.40 | 485,992 | +0.26(+0.54%) |
Apr 21, 2021 | 47.65 | 48.24 | 47.65 | 48.14 | 374,558 | +0.20(+0.42%) |
Apr 20, 2021 | 48.55 | 48.59 | 47.81 | 47.94 | 430,591 | -0.41(-0.85%) |
Apr 19, 2021 | 48.74 | 48.74 | 48.09 | 48.35 | 254,864 | -0.47(-0.96%) |
Apr 16, 2021 | 49.08 | 49.08 | 48.46 | 48.82 | 303,100 | +0.08(+0.16%) |
Apr 15, 2021 | 48.55 | 48.78 | 48.33 | 48.74 | 332,382 | +0.41(+0.85%) |
Apr 14, 2021 | 48.17 | 48.81 | 48.11 | 48.33 | 356,338 | +0.23(+0.48%) |
Apr 13, 2021 | 48.74 | 48.74 | 47.90 | 48.10 | 366,149 | -0.65(-1.33%) |
Apr 12, 2021 | 48.34 | 48.95 | 48.10 | 48.75 | 527,820 | +0.43(+0.89%) |
Apr 09, 2021 | 48.19 | 48.54 | 47.86 | 48.32 | 312,500 | +0.21(+0.44%) |
Apr 08, 2021 | 48.11 | 48.13 | 47.22 | 48.11 | 506,326 | +0.10(+0.21%) |
Apr 07, 2021 | 48.85 | 49.19 | 47.86 | 48.01 | 452,956 | -0.74(-1.52%) |
Apr 06, 2021 | 48.36 | 49.13 | 48.36 | 48.75 | 632,403 | +0.15(+0.31%) |
Apr 05, 2021 | 49.12 | 49.23 | 48.50 | 48.60 | 327,817 | -0.01(-0.02%) |
Apr 01, 2021 | 47.93 | 49.00 | 47.51 | 48.61 | 609,100 | +0.94(+1.97%) |
Mar 31, 2021 | 46.94 | 48.30 | 46.52 | 47.67 | 960,964 | +0.55(+1.17%) |
Mar 30, 2021 | 46.05 | 47.40 | 46.05 | 47.12 | 769,622 | +0.73(+1.57%) |
Mar 29, 2021 | 48.60 | 49.05 | 46.28 | 46.39 | 932,072 | -2.46(-5.04%) |
Mar 26, 2021 | 48.84 | 49.54 | 48.34 | 48.85 | 707,600 | +0.31(+0.64%) |
Mar 25, 2021 | 47.29 | 48.61 | 47.10 | 48.54 | 477,396 | +0.88(+1.85%) |
Mar 24, 2021 | 47.85 | 48.52 | 47.52 | 47.66 | 556,921 | +0.04(+0.08%) |
Mar 23, 2021 | 48.73 | 48.77 | 47.11 | 47.62 | 859,311 | -1.34(-2.74%) |
Mar 22, 2021 | 49.88 | 50.43 | 48.66 | 48.96 | 795,038 | -1.09(-2.18%) |
Mar 19, 2021 | 48.92 | 50.05 | 48.54 | 50.05 | 958,700 | +0.86(+1.75%) |
Mar 18, 2021 | 48.39 | 49.63 | 48.10 | 49.19 | 541,846 | +0.31(+0.63%) |
Mar 17, 2021 | 49.19 | 49.56 | 48.43 | 48.88 | 504,742 | -0.45(-0.91%) |
Mar 16, 2021 | 49.96 | 50.05 | 49.26 | 49.33 | 658,452 | -0.89(-1.77%) |
Mar 15, 2021 | 50.20 | 50.34 | 49.40 | 50.22 | 527,912 | -0.16(-0.32%) |
Mar 12, 2021 | 50.37 | 51.71 | 49.69 | 50.38 | 1,010,500 | -0.17(-0.34%) |
Mar 11, 2021 | 49.00 | 50.63 | 48.80 | 50.55 | 849,279 | +2.05(+4.23%) |
Mar 10, 2021 | 48.14 | 49.37 | 47.82 | 48.50 | 808,676 | +0.97(+2.04%) |
Mar 09, 2021 | 47.26 | 48.56 | 46.72 | 47.53 | 1,031,830 | +0.76(+1.62%) |
Mar 08, 2021 | 46.89 | 47.76 | 46.73 | 46.77 | 1,249,174 | -0.15(-0.32%) |
Mar 05, 2021 | 45.88 | 47.05 | 45.27 | 46.92 | 812,700 | +1.35(+2.96%) |
Mar 04, 2021 | 45.48 | 46.42 | 45.14 | 45.57 | 796,591 | -0.05(-0.11%) |
Mar 03, 2021 | 45.80 | 46.37 | 45.19 | 45.62 | 772,969 | -0.34(-0.74%) |
Mar 02, 2021 | 46.14 | 46.46 | 45.59 | 45.96 | 621,989 | -0.01(-0.02%) |
Mar 01, 2021 | 45.55 | 46.24 | 45.29 | 45.97 | 586,105 | +0.96(+2.13%) |
Feb 26, 2021 | 46.41 | 46.73 | 44.38 | 45.01 | 1,531,400 | -1.19(-2.58%) |
Feb 25, 2021 | 47.99 | 49.55 | 45.91 | 46.20 | 1,248,846 | -1.81(-3.77%) |
Feb 24, 2021 | 49.35 | 49.59 | 47.71 | 48.01 | 1,088,336 | -1.26(-2.56%) |
Feb 23, 2021 | 48.47 | 49.49 | 48.06 | 49.27 | 717,980 | +0.32(+0.65%) |
Feb 22, 2021 | 49.24 | 49.67 | 48.77 | 48.95 | 592,103 | -0.65(-1.31%) |
Feb 19, 2021 | 49.77 | 50.13 | 49.28 | 49.60 | 627,300 | -0.31(-0.62%) |
Feb 18, 2021 | 50.62 | 50.84 | 49.84 | 49.91 | 539,865 | -0.61(-1.21%) |
Feb 17, 2021 | 49.74 | 50.62 | 49.53 | 50.52 | 387,632 | +0.51(+1.02%) |
Feb 16, 2021 | 50.35 | 50.57 | 49.39 | 50.01 | 460,003 | +0.01(+0.02%) |
Feb 12, 2021 | 49.74 | 50.13 | 49.73 | 50.00 | 202,800 | +0.12(+0.24%) |
Feb 11, 2021 | 50.04 | 50.18 | 49.37 | 49.88 | 335,693 | +0.03(+0.06%) |
Feb 10, 2021 | 49.15 | 50.23 | 48.95 | 49.85 | 744,514 | +0.83(+1.69%) |
Feb 09, 2021 | 48.73 | 49.23 | 48.24 | 49.02 | 526,615 | +0.31(+0.64%) |
Feb 08, 2021 | 48.29 | 49.33 | 48.29 | 48.71 | 821,385 | +0.54(+1.12%) |
Feb 05, 2021 | 49.59 | 49.59 | 47.94 | 48.17 | 506,300 | -1.00(-2.03%) |
Feb 04, 2021 | 48.00 | 49.19 | 47.87 | 49.17 | 439,278 | +1.06(+2.20%) |
Feb 03, 2021 | 49.00 | 49.19 | 47.81 | 48.11 | 469,713 | -0.75(-1.53%) |
Feb 02, 2021 | 48.62 | 49.45 | 48.62 | 48.86 | 641,353 | +0.74(+1.54%) |