Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 48.22 | 48.22 | 47.85 | 47.85 | 654 | -0.50(-1.03%) |
Apr 29, 2021 | 48.43 | 48.43 | 48.16 | 48.34 | 1,450 | -0.07(-0.14%) |
Apr 28, 2021 | 48.49 | 48.55 | 48.29 | 48.41 | 1,487 | +0.02(+0.05%) |
Apr 27, 2021 | 48.35 | 48.51 | 48.26 | 48.39 | 2,463 | -0.39(-0.80%) |
Apr 26, 2021 | 48.78 | 49.00 | 48.72 | 48.77 | 1,965 | -0.33(-0.67%) |
Apr 23, 2021 | 48.95 | 49.12 | 48.95 | 49.11 | 1,309 | +0.40(+0.83%) |
Apr 22, 2021 | 49.05 | 49.10 | 48.66 | 48.70 | 4,495 | +0.23(+0.48%) |
Apr 21, 2021 | 48.47 | 48.47 | 48.47 | 85 | +0.00(+0.00%) | |
Apr 20, 2021 | 48.65 | 48.65 | 48.36 | 48.47 | 1,706 | -1.03(-2.08%) |
Apr 19, 2021 | 49.74 | 49.74 | 49.50 | 49.50 | 497 | -0.36(-0.72%) |
Apr 16, 2021 | 49.77 | 49.92 | 49.77 | 49.86 | 4,366 | +0.12(+0.25%) |
Apr 15, 2021 | 49.64 | 49.84 | 49.59 | 49.73 | 1,511 | +0.19(+0.39%) |
Apr 14, 2021 | 49.39 | 49.66 | 49.39 | 49.54 | 797 | -0.15(-0.30%) |
Apr 13, 2021 | 49.49 | 49.69 | 49.49 | 49.69 | 2,149 | +0.31(+0.63%) |
Apr 12, 2021 | 49.61 | 49.61 | 49.38 | 49.38 | 1,769 | -0.24(-0.48%) |
Apr 09, 2021 | 49.63 | 49.63 | 49.62 | 49.62 | 436 | +0.17(+0.35%) |
Apr 08, 2021 | 49.46 | 49.61 | 49.43 | 49.44 | 12,965 | +0.01(+0.03%) |
Apr 07, 2021 | 49.33 | 49.43 | 49.33 | 49.43 | 940 | +0.45(+0.91%) |
Apr 06, 2021 | 49.04 | 49.04 | 48.96 | 48.98 | 561 | -0.78(-1.56%) |
Apr 05, 2021 | 49.70 | 49.76 | 49.70 | 49.76 | 509 | +0.43(+0.86%) |
Apr 01, 2021 | 49.28 | 49.33 | 49.16 | 49.33 | 1,419 | +0.38(+0.77%) |
Mar 31, 2021 | 48.73 | 49.22 | 48.70 | 48.96 | 14,160 | -0.34(-0.70%) |
Mar 30, 2021 | 49.28 | 49.48 | 49.13 | 49.30 | 4,803 | -0.46(-0.93%) |
Mar 29, 2021 | 49.88 | 49.88 | 49.61 | 49.76 | 1,349 | -0.39(-0.78%) |
Mar 26, 2021 | 49.87 | 50.16 | 49.65 | 50.16 | 4,147 | +0.54(+1.09%) |
Mar 25, 2021 | 49.17 | 49.62 | 49.17 | 49.62 | 992 | +0.78(+1.60%) |
Mar 24, 2021 | 48.78 | 48.98 | 48.78 | 48.83 | 1,139 | -0.33(-0.68%) |
Mar 23, 2021 | 49.51 | 49.51 | 49.17 | 49.17 | 683 | -0.77(-1.54%) |
Mar 22, 2021 | 50.02 | 50.16 | 49.94 | 49.94 | 4,709 | -0.17(-0.34%) |
Mar 19, 2021 | 50.09 | 50.31 | 49.77 | 50.11 | 6,769 | +0.34(+0.68%) |
Mar 18, 2021 | 49.55 | 49.85 | 49.55 | 49.77 | 3,038 | +0.62(+1.26%) |
Mar 17, 2021 | 48.84 | 49.15 | 48.79 | 49.15 | 1,231 | +0.26(+0.52%) |
Mar 16, 2021 | 48.99 | 49.14 | 48.88 | 48.90 | 1,180 | +0.24(+0.49%) |
Mar 15, 2021 | 48.50 | 48.66 | 48.50 | 48.66 | 988 | +0.15(+0.30%) |
Mar 12, 2021 | 48.19 | 48.51 | 48.19 | 48.51 | 7,096 | +0.68(+1.42%) |
Mar 11, 2021 | 47.97 | 47.97 | 47.84 | 47.84 | 8,638 | -0.06(-0.13%) |
Mar 10, 2021 | 47.64 | 47.90 | 47.64 | 47.90 | 1,383 | +0.25(+0.52%) |
Mar 09, 2021 | 47.42 | 47.84 | 47.42 | 47.65 | 1,526 | +0.49(+1.04%) |
Mar 08, 2021 | 47.43 | 47.43 | 47.16 | 47.16 | 1,370 | -0.16(-0.33%) |
Mar 05, 2021 | 47.29 | 47.34 | 46.86 | 47.32 | 13,319 | +0.42(+0.89%) |
Mar 04, 2021 | 47.26 | 47.38 | 46.90 | 46.90 | 2,208 | -0.53(-1.11%) |
Mar 03, 2021 | 47.56 | 47.58 | 47.43 | 47.43 | 3,101 | -0.20(-0.42%) |
Mar 02, 2021 | 47.62 | 47.79 | 47.62 | 47.63 | 2,132 | -0.33(-0.68%) |
Mar 01, 2021 | 47.63 | 48.00 | 47.60 | 47.96 | 3,931 | +0.75(+1.58%) |
Feb 26, 2021 | 47.42 | 47.52 | 47.21 | 47.21 | 3,930 | -0.63(-1.31%) |
Feb 25, 2021 | 48.01 | 48.29 | 47.83 | 47.83 | 2,357 | -0.76(-1.57%) |
Feb 24, 2021 | 48.18 | 48.67 | 48.18 | 48.60 | 3,334 | -0.51(-1.05%) |
Feb 23, 2021 | 49.26 | 49.36 | 49.07 | 49.11 | 19,540 | -0.45(-0.91%) |
Feb 22, 2021 | 49.46 | 49.57 | 49.43 | 49.57 | 1,315 | +0.31(+0.62%) |
Feb 19, 2021 | 49.09 | 49.35 | 48.90 | 49.26 | 5,568 | +0.56(+1.15%) |
Feb 18, 2021 | 48.36 | 48.71 | 48.35 | 48.70 | 1,700 | -0.64(-1.30%) |
Feb 17, 2021 | 49.20 | 49.48 | 49.20 | 49.34 | 2,760 | -0.23(-0.46%) |
Feb 16, 2021 | 49.57 | 49.57 | 49.57 | 49.57 | 919 | +0.07(+0.15%) |
Feb 12, 2021 | 49.12 | 49.51 | 49.12 | 49.50 | 1,746 | +0.49(+0.99%) |
Feb 11, 2021 | 49.03 | 49.03 | 48.95 | 49.01 | 1,607 | +0.14(+0.28%) |
Feb 10, 2021 | 49.09 | 49.09 | 48.66 | 48.87 | 2,740 | -0.31(-0.63%) |
Feb 09, 2021 | 49.19 | 49.19 | 49.19 | 49.19 | 901 | +0.32(+0.66%) |
Feb 08, 2021 | 48.88 | 48.88 | 48.66 | 48.86 | 2,963 | +0.91(+1.91%) |
Feb 05, 2021 | 48.01 | 48.01 | 47.91 | 47.95 | 1,637 | +0.14(+0.29%) |
Feb 04, 2021 | 47.66 | 47.91 | 47.66 | 47.81 | 8,229 | +0.11(+0.22%) |
Feb 03, 2021 | 47.76 | 47.86 | 47.66 | 47.70 | 2,350 | +0.12(+0.25%) |
Feb 02, 2021 | 47.56 | 47.64 | 47.41 | 47.58 | 7,923 | +0.52(+1.11%) |