Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 49.25 | 49.44 | 48.82 | 48.86 | 64,500 | -0.72(-1.45%) |
Apr 29, 2021 | 50.32 | 50.32 | 49.39 | 49.58 | 47,615 | -0.20(-0.40%) |
Apr 28, 2021 | 49.53 | 50.03 | 49.49 | 49.77 | 102,300 | +0.48(+0.97%) |
Apr 27, 2021 | 49.61 | 49.70 | 49.25 | 49.29 | 112,705 | -0.03(-0.06%) |
Apr 26, 2021 | 48.71 | 49.33 | 48.71 | 49.33 | 50,490 | +0.60(+1.24%) |
Apr 23, 2021 | 48.13 | 48.79 | 48.13 | 48.72 | 45,000 | +0.86(+1.79%) |
Apr 22, 2021 | 48.37 | 48.59 | 47.70 | 47.86 | 99,350 | -0.29(-0.61%) |
Apr 21, 2021 | 47.57 | 48.16 | 47.57 | 48.16 | 66,725 | +0.15(+0.32%) |
Apr 20, 2021 | 48.76 | 48.76 | 47.62 | 48.00 | 84,555 | -0.74(-1.52%) |
Apr 19, 2021 | 49.06 | 49.43 | 48.52 | 48.74 | 104,180 | -0.67(-1.35%) |
Apr 16, 2021 | 49.62 | 49.62 | 49.12 | 49.41 | 122,500 | -0.15(-0.30%) |
Apr 15, 2021 | 49.41 | 49.72 | 49.39 | 49.56 | 134,955 | +0.75(+1.53%) |
Apr 14, 2021 | 49.75 | 49.80 | 48.81 | 48.81 | 235,525 | -0.82(-1.66%) |
Apr 13, 2021 | 49.21 | 49.73 | 49.21 | 49.63 | 73,500 | +0.56(+1.14%) |
Apr 12, 2021 | 49.11 | 49.11 | 48.64 | 49.07 | 165,885 | +0.11(+0.22%) |
Apr 09, 2021 | 48.68 | 48.96 | 48.40 | 48.96 | 140,000 | +0.08(+0.16%) |
Apr 08, 2021 | 48.52 | 48.94 | 48.51 | 48.88 | 222,960 | +0.85(+1.76%) |
Apr 07, 2021 | 48.07 | 48.32 | 47.82 | 48.03 | 93,650 | -0.04(-0.09%) |
Apr 06, 2021 | 47.64 | 48.41 | 47.64 | 48.08 | 83,655 | +0.44(+0.92%) |
Apr 05, 2021 | 47.40 | 47.69 | 47.15 | 47.64 | 78,705 | +0.52(+1.10%) |
Apr 01, 2021 | 46.98 | 47.36 | 46.89 | 47.12 | 104,500 | +0.98(+2.12%) |
Mar 31, 2021 | 45.63 | 46.42 | 45.63 | 46.14 | 124,020 | +0.85(+1.88%) |
Mar 30, 2021 | 45.14 | 45.52 | 44.78 | 45.29 | 96,945 | +0.11(+0.24%) |
Mar 29, 2021 | 45.24 | 45.53 | 44.79 | 45.18 | 82,565 | -0.12(-0.26%) |
Mar 26, 2021 | 44.68 | 45.35 | 44.16 | 45.30 | 181,500 | +0.58(+1.30%) |
Mar 25, 2021 | 44.63 | 45.28 | 44.31 | 44.72 | 112,515 | -0.48(-1.07%) |
Mar 24, 2021 | 47.04 | 47.04 | 45.20 | 45.20 | 120,095 | -1.63(-3.49%) |
Mar 23, 2021 | 47.19 | 47.37 | 46.83 | 46.84 | 169,105 | -0.23(-0.49%) |
Mar 22, 2021 | 46.97 | 47.37 | 46.84 | 47.07 | 131,440 | +0.37(+0.80%) |
Mar 19, 2021 | 46.33 | 46.85 | 45.98 | 46.70 | 110,000 | +0.49(+1.06%) |
Mar 18, 2021 | 47.22 | 47.22 | 46.21 | 46.21 | 124,680 | -1.50(-3.14%) |
Mar 17, 2021 | 46.87 | 47.97 | 46.61 | 47.70 | 100,870 | +0.23(+0.48%) |
Mar 16, 2021 | 47.86 | 48.19 | 47.17 | 47.48 | 135,830 | -0.09(-0.20%) |
Mar 15, 2021 | 47.17 | 47.57 | 46.85 | 47.57 | 155,745 | +0.38(+0.81%) |
Mar 12, 2021 | 46.96 | 47.24 | 46.40 | 47.19 | 114,000 | -0.65(-1.36%) |
Mar 11, 2021 | 47.22 | 47.99 | 46.93 | 47.84 | 183,790 | +1.77(+3.84%) |
Mar 10, 2021 | 46.84 | 47.22 | 45.97 | 46.07 | 184,630 | -0.38(-0.82%) |
Mar 09, 2021 | 45.98 | 46.67 | 45.78 | 46.46 | 299,875 | +2.04(+4.59%) |
Mar 08, 2021 | 46.05 | 46.37 | 44.41 | 44.42 | 134,420 | -1.86(-4.02%) |
Mar 05, 2021 | 46.41 | 46.41 | 43.97 | 46.28 | 249,500 | +0.44(+0.96%) |
Mar 04, 2021 | 46.93 | 47.27 | 45.15 | 45.83 | 345,145 | -1.24(-2.64%) |
Mar 03, 2021 | 48.85 | 48.85 | 46.95 | 47.08 | 126,800 | -1.62(-3.33%) |
Mar 02, 2021 | 49.83 | 49.83 | 48.70 | 48.70 | 104,530 | -0.85(-1.71%) |
Mar 01, 2021 | 49.27 | 49.58 | 48.72 | 49.55 | 137,725 | +1.47(+3.05%) |
Feb 26, 2021 | 48.20 | 48.82 | 47.36 | 48.08 | 169,500 | +0.24(+0.50%) |
Feb 25, 2021 | 49.78 | 50.04 | 47.64 | 47.84 | 148,735 | -2.11(-4.22%) |
Feb 24, 2021 | 49.58 | 49.98 | 49.06 | 49.95 | 124,160 | -0.21(-0.41%) |
Feb 23, 2021 | 48.69 | 50.25 | 47.53 | 50.16 | 196,590 | -0.02(-0.04%) |
Feb 22, 2021 | 51.07 | 51.31 | 50.18 | 50.18 | 113,960 | -1.75(-3.38%) |
Feb 19, 2021 | 51.90 | 52.21 | 51.72 | 51.94 | 66,000 | +0.31(+0.60%) |
Feb 18, 2021 | 51.35 | 51.82 | 51.03 | 51.63 | 93,350 | -0.42(-0.80%) |
Feb 17, 2021 | 52.15 | 52.15 | 51.25 | 52.04 | 166,460 | -0.40(-0.77%) |
Feb 16, 2021 | 52.61 | 52.94 | 52.24 | 52.45 | 205,180 | +0.34(+0.64%) |
Feb 12, 2021 | 51.73 | 52.11 | 51.73 | 52.11 | 49,000 | +0.27(+0.53%) |
Feb 11, 2021 | 52.18 | 52.18 | 51.67 | 51.84 | 81,735 | +0.12(+0.23%) |
Feb 10, 2021 | 51.75 | 52.01 | 50.90 | 51.72 | 105,840 | +0.49(+0.96%) |
Feb 09, 2021 | 50.64 | 51.40 | 50.62 | 51.22 | 102,095 | +0.60(+1.18%) |
Feb 08, 2021 | 50.80 | 50.82 | 50.27 | 50.63 | 130,305 | +0.21(+0.42%) |
Feb 05, 2021 | 49.80 | 50.41 | 49.76 | 50.41 | 73,500 | +0.77(+1.54%) |
Feb 04, 2021 | 49.46 | 49.66 | 49.24 | 49.65 | 176,340 | +0.59(+1.20%) |
Feb 03, 2021 | 49.36 | 49.52 | 49.04 | 49.06 | 107,020 | +0.22(+0.44%) |
Feb 02, 2021 | 48.40 | 48.97 | 48.31 | 48.84 | 110,115 | +1.09(+2.29%) |