Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 48.75 | 49.34 | 48.56 | 48.83 | 380,521 | +0.03(+0.06%) |
Apr 29, 2021 | 48.77 | 49.36 | 48.23 | 48.80 | 233,431 | +0.34(+0.71%) |
Apr 28, 2021 | 48.48 | 49.03 | 47.94 | 48.46 | 249,728 | -0.15(-0.31%) |
Apr 27, 2021 | 48.38 | 48.86 | 47.94 | 48.61 | 282,102 | +0.07(+0.14%) |
Apr 26, 2021 | 48.29 | 49.44 | 48.02 | 48.54 | 345,135 | +1.08(+2.28%) |
Apr 23, 2021 | 46.29 | 48.19 | 46.01 | 47.46 | 354,783 | +1.62(+3.54%) |
Apr 22, 2021 | 46.15 | 47.56 | 45.23 | 45.84 | 299,127 | -0.59(-1.28%) |
Apr 21, 2021 | 45.26 | 46.82 | 44.93 | 46.43 | 356,935 | +1.19(+2.64%) |
Apr 20, 2021 | 48.32 | 48.76 | 45.08 | 45.24 | 384,200 | -3.55(-7.27%) |
Apr 19, 2021 | 48.03 | 48.83 | 47.75 | 48.78 | 574,362 | +0.93(+1.94%) |
Apr 16, 2021 | 48.21 | 48.92 | 47.72 | 47.86 | 218,666 | +0.14(+0.30%) |
Apr 15, 2021 | 48.06 | 49.01 | 46.88 | 47.71 | 255,818 | -0.18(-0.38%) |
Apr 14, 2021 | 46.92 | 48.26 | 46.92 | 47.89 | 259,680 | +0.80(+1.70%) |
Apr 13, 2021 | 47.71 | 47.94 | 46.84 | 47.09 | 200,026 | -0.76(-1.58%) |
Apr 12, 2021 | 48.44 | 48.87 | 47.76 | 47.85 | 295,668 | -0.59(-1.22%) |
Apr 09, 2021 | 48.22 | 48.56 | 47.77 | 48.44 | 294,519 | +0.53(+1.10%) |
Apr 08, 2021 | 47.94 | 48.10 | 47.00 | 47.91 | 218,342 | +0.12(+0.26%) |
Apr 07, 2021 | 48.14 | 48.85 | 47.54 | 47.79 | 214,269 | -0.13(-0.28%) |
Apr 06, 2021 | 47.84 | 48.78 | 47.64 | 47.92 | 202,107 | -0.25(-0.52%) |
Apr 05, 2021 | 48.97 | 49.17 | 47.72 | 48.17 | 264,046 | +0.03(+0.06%) |
Apr 01, 2021 | 47.48 | 48.46 | 47.31 | 48.14 | 298,076 | +0.55(+1.16%) |
Mar 31, 2021 | 47.70 | 48.20 | 47.30 | 47.59 | 589,686 | -0.16(-0.34%) |
Mar 30, 2021 | 47.41 | 48.22 | 47.20 | 47.75 | 229,708 | +0.76(+1.63%) |
Mar 29, 2021 | 47.69 | 48.37 | 46.39 | 46.99 | 464,682 | -1.57(-3.23%) |
Mar 26, 2021 | 48.54 | 48.90 | 47.70 | 48.55 | 301,843 | +0.89(+1.86%) |
Mar 25, 2021 | 46.96 | 47.88 | 45.80 | 47.67 | 295,576 | +0.52(+1.09%) |
Mar 24, 2021 | 47.76 | 48.76 | 47.04 | 47.15 | 633,623 | +0.09(+0.18%) |
Mar 23, 2021 | 47.40 | 48.12 | 46.76 | 47.06 | 716,041 | -0.77(-1.62%) |
Mar 22, 2021 | 49.23 | 49.37 | 47.27 | 47.84 | 437,224 | -1.83(-3.68%) |
Mar 19, 2021 | 46.40 | 49.72 | 46.07 | 49.66 | 1,919,975 | +0.89(+1.82%) |
Mar 18, 2021 | 48.11 | 50.32 | 48.05 | 48.77 | 394,135 | +0.94(+1.96%) |
Mar 17, 2021 | 48.42 | 50.24 | 47.51 | 47.84 | 490,024 | -0.24(-0.50%) |
Mar 16, 2021 | 48.11 | 48.41 | 47.48 | 48.08 | 519,671 | -0.59(-1.22%) |
Mar 15, 2021 | 50.12 | 50.27 | 48.16 | 48.67 | 548,781 | -1.60(-3.18%) |
Mar 12, 2021 | 50.66 | 51.66 | 49.27 | 50.27 | 670,437 | +0.38(+0.77%) |
Mar 11, 2021 | 51.35 | 52.03 | 49.48 | 49.88 | 763,293 | -1.83(-3.53%) |
Mar 10, 2021 | 50.85 | 51.96 | 50.10 | 51.71 | 987,184 | +0.15(+0.30%) |
Mar 09, 2021 | 52.31 | 52.69 | 51.19 | 51.56 | 568,882 | -0.89(-1.69%) |
Mar 08, 2021 | 50.60 | 52.74 | 49.41 | 52.44 | 847,266 | +2.65(+5.32%) |
Mar 05, 2021 | 50.53 | 50.87 | 48.37 | 49.80 | 600,443 | +0.47(+0.95%) |
Mar 04, 2021 | 49.78 | 50.43 | 48.50 | 49.33 | 615,278 | -0.22(-0.44%) |
Mar 03, 2021 | 48.97 | 50.76 | 48.97 | 49.55 | 563,658 | +0.67(+1.37%) |
Mar 02, 2021 | 50.18 | 50.23 | 48.61 | 48.88 | 819,492 | -1.34(-2.66%) |
Mar 01, 2021 | 50.67 | 51.18 | 49.93 | 50.22 | 1,358,829 | -0.57(-1.13%) |
Feb 26, 2021 | 48.79 | 52.01 | 47.94 | 50.79 | 11,677,520 | +0.92(+1.84%) |
Feb 25, 2021 | 52.52 | 52.65 | 49.87 | 49.87 | 1,226,933 | -1.94(-3.74%) |
Feb 24, 2021 | 50.23 | 52.44 | 49.63 | 51.81 | 3,386,384 | +7.16(+16.03%) |
Feb 23, 2021 | 44.46 | 45.99 | 44.32 | 44.65 | 305,075 | -0.18(-0.41%) |
Feb 22, 2021 | 43.68 | 44.92 | 43.50 | 44.84 | 202,801 | +1.07(+2.45%) |
Feb 19, 2021 | 42.52 | 43.89 | 42.52 | 43.77 | 155,472 | +1.48(+3.50%) |
Feb 18, 2021 | 43.07 | 43.56 | 42.24 | 42.28 | 193,054 | -1.03(-2.38%) |
Feb 17, 2021 | 43.07 | 43.66 | 42.88 | 43.32 | 125,307 | +0.06(+0.13%) |
Feb 16, 2021 | 43.50 | 43.82 | 42.93 | 43.26 | 185,321 | +0.01(+0.02%) |
Feb 12, 2021 | 42.48 | 43.53 | 38.84 | 43.25 | 127,747 | +0.41(+0.96%) |
Feb 11, 2021 | 43.57 | 43.99 | 42.48 | 42.84 | 224,675 | -0.69(-1.58%) |
Feb 10, 2021 | 44.43 | 44.68 | 43.45 | 43.53 | 133,782 | -0.74(-1.66%) |
Feb 09, 2021 | 43.81 | 44.64 | 43.38 | 44.26 | 125,901 | +0.25(+0.56%) |
Feb 08, 2021 | 43.31 | 44.02 | 42.65 | 44.01 | 290,037 | +0.87(+2.01%) |
Feb 05, 2021 | 43.55 | 43.75 | 41.86 | 43.15 | 114,651 | -0.22(-0.51%) |
Feb 04, 2021 | 42.61 | 43.65 | 42.61 | 43.37 | 258,935 | +0.91(+2.13%) |
Feb 03, 2021 | 42.52 | 43.05 | 41.78 | 42.46 | 157,929 | -0.30(-0.69%) |
Feb 02, 2021 | 42.79 | 43.30 | 42.28 | 42.76 | 307,953 | +0.47(+1.10%) |