Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.76 | 46.27 | 45.50 | 45.62 | 176,800 | -1.33(-2.83%) |
Apr 29, 2021 | 46.98 | 47.02 | 46.39 | 46.95 | 162,657 | -0.57(-1.20%) |
Apr 28, 2021 | 47.45 | 47.87 | 47.30 | 47.52 | 103,488 | -0.23(-0.48%) |
Apr 27, 2021 | 47.38 | 47.76 | 47.35 | 47.75 | 71,004 | +0.40(+0.84%) |
Apr 26, 2021 | 47.20 | 47.52 | 46.92 | 47.35 | 128,676 | -0.69(-1.44%) |
Apr 23, 2021 | 47.23 | 48.24 | 47.20 | 48.04 | 57,700 | +0.79(+1.67%) |
Apr 22, 2021 | 47.37 | 47.69 | 47.25 | 47.25 | 135,227 | -0.47(-0.98%) |
Apr 21, 2021 | 47.15 | 47.81 | 46.89 | 47.72 | 236,811 | +0.09(+0.19%) |
Apr 20, 2021 | 48.27 | 48.44 | 47.39 | 47.63 | 164,362 | -1.19(-2.44%) |
Apr 19, 2021 | 49.08 | 49.16 | 48.58 | 48.82 | 118,570 | -1.09(-2.18%) |
Apr 16, 2021 | 49.87 | 50.38 | 49.42 | 49.91 | 117,400 | -0.14(-0.28%) |
Apr 15, 2021 | 49.53 | 50.14 | 49.53 | 50.05 | 92,579 | +1.05(+2.14%) |
Apr 14, 2021 | 49.01 | 49.25 | 48.83 | 49.00 | 153,490 | +0.67(+1.39%) |
Apr 13, 2021 | 46.86 | 48.45 | 46.86 | 48.33 | 229,864 | +1.49(+3.18%) |
Apr 12, 2021 | 47.08 | 47.30 | 46.66 | 46.84 | 100,299 | -0.68(-1.43%) |
Apr 09, 2021 | 47.81 | 48.50 | 47.37 | 47.52 | 119,800 | -1.13(-2.32%) |
Apr 08, 2021 | 48.15 | 48.70 | 48.12 | 48.65 | 193,379 | +0.87(+1.82%) |
Apr 07, 2021 | 48.28 | 48.37 | 47.66 | 47.78 | 593,427 | -2.88(-5.68%) |
Apr 06, 2021 | 50.65 | 51.07 | 50.40 | 50.66 | 148,979 | -0.21(-0.41%) |
Apr 05, 2021 | 53.13 | 53.13 | 50.79 | 50.87 | 137,809 | +0.65(+1.29%) |
Apr 01, 2021 | 50.60 | 51.00 | 50.22 | 50.22 | 120,900 | +2.27(+4.73%) |
Mar 31, 2021 | 46.98 | 48.04 | 46.95 | 47.95 | 43,453 | +0.60(+1.27%) |
Mar 30, 2021 | 48.02 | 48.02 | 47.20 | 47.35 | 127,116 | +0.00(+0.00%) |
Mar 29, 2021 | 47.29 | 47.60 | 47.02 | 47.35 | 348,204 | +0.45(+0.96%) |
Mar 26, 2021 | 46.41 | 47.07 | 46.19 | 46.90 | 147,300 | +0.93(+2.02%) |
Mar 25, 2021 | 45.39 | 46.17 | 45.33 | 45.97 | 259,464 | +0.82(+1.82%) |
Mar 24, 2021 | 46.82 | 46.84 | 45.04 | 45.15 | 283,080 | -2.00(-4.24%) |
Mar 23, 2021 | 47.11 | 47.49 | 46.87 | 47.15 | 141,828 | +0.10(+0.21%) |
Mar 22, 2021 | 47.15 | 47.26 | 46.86 | 47.05 | 98,888 | +0.05(+0.11%) |
Mar 19, 2021 | 45.99 | 47.12 | 45.80 | 47.00 | 210,600 | +1.78(+3.94%) |
Mar 18, 2021 | 46.38 | 46.38 | 45.16 | 45.22 | 188,209 | -1.12(-2.42%) |
Mar 17, 2021 | 45.01 | 46.54 | 45.01 | 46.34 | 146,899 | +0.18(+0.39%) |
Mar 16, 2021 | 46.10 | 46.32 | 45.70 | 46.16 | 155,147 | +0.23(+0.50%) |
Mar 15, 2021 | 46.20 | 46.20 | 45.16 | 45.93 | 373,878 | -0.11(-0.24%) |
Mar 12, 2021 | 45.51 | 46.24 | 45.45 | 46.04 | 575,900 | -3.24(-6.57%) |
Mar 11, 2021 | 48.26 | 49.40 | 48.21 | 49.28 | 153,854 | +2.56(+5.48%) |
Mar 10, 2021 | 46.76 | 47.08 | 46.67 | 46.72 | 201,667 | +0.26(+0.56%) |
Mar 09, 2021 | 46.30 | 46.85 | 46.15 | 46.46 | 223,734 | +1.92(+4.31%) |
Mar 08, 2021 | 45.35 | 46.50 | 44.54 | 44.54 | 222,080 | -2.61(-5.54%) |
Mar 05, 2021 | 47.29 | 47.35 | 46.00 | 47.15 | 130,000 | +0.00(+0.00%) |
Mar 04, 2021 | 48.50 | 48.70 | 46.81 | 47.15 | 253,891 | -2.05(-4.17%) |
Mar 03, 2021 | 50.03 | 50.39 | 49.04 | 49.20 | 208,262 | -0.24(-0.49%) |
Mar 02, 2021 | 49.59 | 49.76 | 49.10 | 49.44 | 270,063 | +0.24(+0.49%) |
Mar 01, 2021 | 48.65 | 49.47 | 48.65 | 49.20 | 159,346 | +1.98(+4.19%) |
Feb 26, 2021 | 46.98 | 47.24 | 46.47 | 47.22 | 290,100 | +0.90(+1.94%) |
Feb 25, 2021 | 48.12 | 48.25 | 46.31 | 46.32 | 465,848 | -2.93(-5.95%) |
Feb 24, 2021 | 49.32 | 49.32 | 48.48 | 49.25 | 298,868 | -0.53(-1.06%) |
Feb 23, 2021 | 49.30 | 50.12 | 48.56 | 49.78 | 308,237 | +0.27(+0.55%) |
Feb 22, 2021 | 50.25 | 50.53 | 49.50 | 49.51 | 224,454 | -2.26(-4.37%) |
Feb 19, 2021 | 51.83 | 52.18 | 51.32 | 51.77 | 308,800 | +0.35(+0.68%) |
Feb 18, 2021 | 51.88 | 52.02 | 50.78 | 51.42 | 245,087 | -0.55(-1.06%) |
Feb 17, 2021 | 51.76 | 52.04 | 51.61 | 51.97 | 136,520 | +1.52(+3.01%) |
Feb 16, 2021 | 50.68 | 50.79 | 50.10 | 50.45 | 147,131 | -0.71(-1.39%) |
Feb 12, 2021 | 50.25 | 51.27 | 50.25 | 51.16 | 168,300 | +0.55(+1.09%) |
Feb 11, 2021 | 50.44 | 50.92 | 50.44 | 50.61 | 83,740 | +1.26(+2.55%) |
Feb 10, 2021 | 49.72 | 50.00 | 49.26 | 49.35 | 77,269 | +0.16(+0.33%) |
Feb 09, 2021 | 48.62 | 49.26 | 48.46 | 49.19 | 171,542 | +1.43(+2.99%) |
Feb 08, 2021 | 48.24 | 48.50 | 47.76 | 47.76 | 137,475 | -0.26(-0.54%) |
Feb 05, 2021 | 47.93 | 48.20 | 47.74 | 48.02 | 135,500 | -0.13(-0.27%) |
Feb 04, 2021 | 47.76 | 48.20 | 47.70 | 48.15 | 102,016 | +0.42(+0.88%) |
Feb 03, 2021 | 48.29 | 48.52 | 47.70 | 47.73 | 74,026 | -0.12(-0.25%) |
Feb 02, 2021 | 47.65 | 47.87 | 47.14 | 47.85 | 261,655 | +0.51(+1.08%) |