Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 48.73 | 49.38 | 48.69 | 49.38 | 9,200 | +1.17(+2.44%) |
Apr 29, 2021 | 49.76 | 49.76 | 47.95 | 48.21 | 8,598 | -1.66(-3.33%) |
Apr 28, 2021 | 50.01 | 50.42 | 49.81 | 49.87 | 9,170 | -1.05(-2.07%) |
Apr 27, 2021 | 50.20 | 51.12 | 49.61 | 50.92 | 30,973 | +1.21(+2.44%) |
Apr 26, 2021 | 49.30 | 49.91 | 49.30 | 49.70 | 8,026 | +0.05(+0.11%) |
Apr 23, 2021 | 48.64 | 49.65 | 48.59 | 49.65 | 5,200 | +1.65(+3.44%) |
Apr 22, 2021 | 47.96 | 48.48 | 47.85 | 48.00 | 2,614 | -0.02(-0.04%) |
Apr 21, 2021 | 47.68 | 48.15 | 47.68 | 48.02 | 2,471 | +0.51(+1.07%) |
Apr 20, 2021 | 47.82 | 47.82 | 47.45 | 47.51 | 4,443 | +0.35(+0.74%) |
Apr 19, 2021 | 48.06 | 48.06 | 47.03 | 47.16 | 12,613 | -0.19(-0.41%) |
Apr 16, 2021 | 47.50 | 47.51 | 47.33 | 47.35 | 3,100 | -0.62(-1.30%) |
Apr 15, 2021 | 47.55 | 48.05 | 47.44 | 47.98 | 2,793 | +0.33(+0.68%) |
Apr 14, 2021 | 46.70 | 47.66 | 46.70 | 47.65 | 14,831 | +1.48(+3.21%) |
Apr 13, 2021 | 45.83 | 46.31 | 45.71 | 46.17 | 2,961 | +0.96(+2.12%) |
Apr 12, 2021 | 45.83 | 45.88 | 45.20 | 45.21 | 10,278 | -1.37(-2.95%) |
Apr 09, 2021 | 46.48 | 46.97 | 46.43 | 46.59 | 2,800 | +0.33(+0.71%) |
Apr 08, 2021 | 45.45 | 46.31 | 45.45 | 46.26 | 3,688 | +1.09(+2.41%) |
Apr 07, 2021 | 44.71 | 45.19 | 44.70 | 45.17 | 8,312 | +0.42(+0.94%) |
Apr 06, 2021 | 44.88 | 45.57 | 44.75 | 44.75 | 1,726 | +0.84(+1.91%) |
Apr 05, 2021 | 44.77 | 44.95 | 43.91 | 43.91 | 1,990 | -0.25(-0.57%) |
Apr 01, 2021 | 45.82 | 45.82 | 44.10 | 44.16 | 3,200 | -1.60(-3.50%) |
Mar 31, 2021 | 44.49 | 45.77 | 44.48 | 45.77 | 34,916 | +0.06(+0.13%) |
Mar 30, 2021 | 45.35 | 45.70 | 45.35 | 45.70 | 892 | +0.13(+0.29%) |
Mar 29, 2021 | 45.14 | 45.64 | 45.14 | 45.58 | 4,748 | +0.07(+0.15%) |
Mar 26, 2021 | 45.24 | 45.90 | 45.24 | 45.51 | 11,500 | +1.12(+2.52%) |
Mar 25, 2021 | 44.64 | 46.30 | 44.01 | 44.39 | 10,997 | -2.03(-4.37%) |
Mar 24, 2021 | 46.80 | 46.80 | 46.42 | 46.42 | 4,512 | -0.85(-1.81%) |
Mar 23, 2021 | 47.78 | 47.81 | 47.16 | 47.27 | 1,651 | -0.63(-1.32%) |
Mar 22, 2021 | 48.00 | 48.31 | 47.72 | 47.91 | 3,539 | -0.09(-0.18%) |
Mar 19, 2021 | 47.83 | 48.51 | 47.34 | 47.99 | 5,100 | -0.28(-0.57%) |
Mar 18, 2021 | 49.12 | 49.26 | 48.20 | 48.27 | 14,961 | -0.93(-1.90%) |
Mar 17, 2021 | 49.42 | 49.68 | 49.19 | 49.20 | 2,897 | -0.20(-0.39%) |
Mar 16, 2021 | 49.28 | 49.56 | 49.09 | 49.40 | 5,890 | +0.11(+0.22%) |
Mar 15, 2021 | 49.43 | 49.44 | 48.84 | 49.28 | 6,981 | -0.57(-1.15%) |
Mar 12, 2021 | 49.81 | 49.97 | 49.22 | 49.86 | 12,900 | -0.36(-0.72%) |
Mar 11, 2021 | 50.15 | 50.31 | 49.43 | 50.22 | 37,052 | +1.88(+3.89%) |
Mar 10, 2021 | 48.22 | 48.85 | 48.09 | 48.34 | 7,946 | +0.53(+1.11%) |
Mar 09, 2021 | 48.86 | 49.09 | 47.70 | 47.81 | 16,163 | -2.23(-4.47%) |
Mar 08, 2021 | 49.71 | 50.05 | 49.56 | 50.05 | 3,771 | +0.30(+0.60%) |
Mar 05, 2021 | 49.24 | 49.79 | 49.00 | 49.74 | 4,900 | +0.21(+0.43%) |
Mar 04, 2021 | 50.24 | 50.55 | 49.15 | 49.53 | 22,362 | -0.86(-1.70%) |
Mar 03, 2021 | 50.92 | 51.19 | 50.01 | 50.39 | 10,001 | -1.38(-2.67%) |
Mar 02, 2021 | 51.50 | 51.84 | 51.15 | 51.77 | 7,494 | -0.15(-0.28%) |
Mar 01, 2021 | 51.87 | 52.06 | 51.76 | 51.92 | 2,948 | +1.49(+2.95%) |
Feb 26, 2021 | 50.74 | 50.74 | 50.34 | 50.43 | 1,200 | -0.14(-0.28%) |
Feb 25, 2021 | 52.53 | 52.53 | 50.46 | 50.58 | 5,713 | -2.61(-4.90%) |
Feb 24, 2021 | 52.61 | 53.38 | 51.88 | 53.18 | 3,739 | +0.60(+1.13%) |
Feb 23, 2021 | 52.09 | 52.65 | 52.09 | 52.59 | 2,384 | +0.20(+0.38%) |
Feb 22, 2021 | 52.08 | 52.52 | 51.84 | 52.39 | 3,538 | +1.03(+2.00%) |
Feb 19, 2021 | 51.55 | 51.55 | 51.20 | 51.36 | 2,200 | +0.28(+0.54%) |
Feb 18, 2021 | 51.29 | 51.29 | 50.77 | 51.09 | 3,059 | +0.15(+0.30%) |
Feb 17, 2021 | 50.58 | 50.95 | 50.36 | 50.93 | 2,365 | +0.26(+0.50%) |
Feb 16, 2021 | 50.84 | 50.96 | 50.61 | 50.67 | 4,032 | +0.56(+1.11%) |
Feb 12, 2021 | 49.65 | 50.19 | 49.29 | 50.12 | 2,500 | +0.31(+0.62%) |
Feb 11, 2021 | 49.60 | 49.81 | 49.34 | 49.81 | 1,128 | +0.96(+1.97%) |
Feb 10, 2021 | 48.99 | 48.99 | 48.68 | 48.84 | 37,476 | -1.04(-2.09%) |
Feb 09, 2021 | 49.73 | 50.03 | 49.51 | 49.89 | 4,531 | +1.47(+3.03%) |
Feb 08, 2021 | 47.57 | 48.77 | 47.57 | 48.42 | 4,864 | +0.83(+1.73%) |
Feb 05, 2021 | 48.01 | 48.01 | 47.46 | 47.59 | 4,200 | -0.84(-1.72%) |
Feb 04, 2021 | 47.12 | 48.81 | 47.12 | 48.43 | 2,425 | +1.72(+3.68%) |
Feb 03, 2021 | 46.52 | 46.81 | 46.52 | 46.71 | 1,030 | +0.34(+0.73%) |
Feb 02, 2021 | 46.36 | 46.52 | 46.36 | 46.37 | 612 | +0.42(+0.92%) |