Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 50.44 | 50.93 | 50.17 | 50.39 | 172,587 | -0.54(-1.05%) |
Apr 29, 2021 | 51.05 | 51.32 | 50.65 | 50.92 | 106,050 | +0.28(+0.55%) |
Apr 28, 2021 | 51.16 | 51.54 | 50.28 | 50.65 | 196,980 | -0.50(-0.97%) |
Apr 27, 2021 | 50.83 | 51.39 | 50.30 | 51.14 | 173,095 | +0.71(+1.40%) |
Apr 26, 2021 | 49.69 | 50.85 | 49.27 | 50.43 | 154,109 | +0.49(+0.98%) |
Apr 23, 2021 | 49.35 | 51.10 | 49.08 | 49.95 | 266,014 | -1.10(-2.15%) |
Apr 22, 2021 | 50.66 | 51.08 | 49.76 | 51.04 | 184,490 | +0.76(+1.52%) |
Apr 21, 2021 | 48.02 | 50.28 | 48.02 | 50.28 | 229,469 | +2.10(+4.36%) |
Apr 20, 2021 | 47.98 | 48.18 | 46.97 | 48.18 | 222,573 | +0.05(+0.10%) |
Apr 19, 2021 | 48.32 | 48.41 | 47.48 | 48.13 | 66,537 | -0.35(-0.73%) |
Apr 16, 2021 | 49.06 | 49.12 | 48.30 | 48.49 | 56,913 | -0.06(-0.12%) |
Apr 15, 2021 | 48.69 | 48.85 | 48.39 | 48.54 | 59,947 | -0.04(-0.08%) |
Apr 14, 2021 | 48.08 | 48.88 | 47.94 | 48.58 | 73,281 | +0.73(+1.52%) |
Apr 13, 2021 | 48.21 | 48.25 | 47.21 | 47.86 | 113,434 | -0.59(-1.22%) |
Apr 12, 2021 | 48.32 | 48.66 | 47.98 | 48.45 | 42,159 | +0.18(+0.38%) |
Apr 09, 2021 | 47.98 | 48.38 | 47.69 | 48.27 | 121,058 | +0.38(+0.80%) |
Apr 08, 2021 | 47.76 | 47.89 | 47.16 | 47.89 | 103,174 | +0.31(+0.66%) |
Apr 07, 2021 | 48.52 | 48.52 | 47.36 | 47.57 | 92,694 | -1.02(-2.10%) |
Apr 06, 2021 | 48.87 | 49.33 | 48.39 | 48.59 | 63,681 | -0.31(-0.64%) |
Apr 05, 2021 | 49.28 | 49.49 | 48.51 | 48.91 | 101,629 | +0.21(+0.43%) |
Apr 01, 2021 | 48.10 | 48.95 | 48.00 | 48.70 | 176,713 | +0.66(+1.37%) |
Mar 31, 2021 | 48.25 | 48.98 | 47.74 | 48.04 | 221,503 | -0.05(-0.10%) |
Mar 30, 2021 | 47.38 | 48.49 | 47.16 | 48.09 | 187,649 | +0.86(+1.82%) |
Mar 29, 2021 | 47.73 | 49.27 | 47.14 | 47.23 | 148,973 | -0.88(-1.82%) |
Mar 26, 2021 | 48.18 | 48.52 | 47.48 | 48.10 | 125,355 | +0.57(+1.20%) |
Mar 25, 2021 | 46.46 | 47.90 | 45.84 | 47.53 | 226,985 | +0.58(+1.24%) |
Mar 24, 2021 | 47.41 | 48.59 | 46.77 | 46.95 | 194,136 | -0.03(-0.06%) |
Mar 23, 2021 | 47.99 | 47.99 | 46.21 | 46.98 | 165,433 | -1.69(-3.47%) |
Mar 22, 2021 | 50.49 | 51.02 | 48.53 | 48.67 | 81,169 | -1.97(-3.88%) |
Mar 19, 2021 | 50.88 | 51.16 | 50.00 | 50.63 | 574,477 | -0.24(-0.47%) |
Mar 18, 2021 | 51.72 | 52.88 | 50.55 | 50.87 | 124,845 | -1.08(-2.08%) |
Mar 17, 2021 | 51.66 | 52.03 | 50.57 | 51.95 | 111,845 | +0.20(+0.39%) |
Mar 16, 2021 | 53.19 | 53.19 | 51.47 | 51.75 | 84,639 | -1.76(-3.28%) |
Mar 15, 2021 | 53.51 | 53.56 | 52.65 | 53.51 | 109,485 | -0.36(-0.67%) |
Mar 12, 2021 | 52.75 | 54.13 | 52.70 | 53.87 | 129,548 | +1.22(+2.32%) |
Mar 11, 2021 | 52.25 | 53.59 | 51.70 | 52.65 | 167,342 | +0.63(+1.21%) |
Mar 10, 2021 | 51.67 | 52.21 | 51.37 | 52.02 | 159,392 | +0.68(+1.32%) |
Mar 09, 2021 | 51.63 | 51.84 | 50.96 | 51.34 | 144,943 | -0.10(-0.20%) |
Mar 08, 2021 | 50.03 | 51.68 | 49.97 | 51.44 | 149,285 | +1.74(+3.49%) |
Mar 05, 2021 | 49.04 | 50.05 | 48.35 | 49.71 | 207,214 | +0.78(+1.60%) |
Mar 04, 2021 | 49.94 | 50.54 | 48.57 | 48.93 | 164,311 | -0.70(-1.40%) |
Mar 03, 2021 | 49.35 | 50.41 | 48.97 | 49.62 | 77,063 | +0.42(+0.85%) |
Mar 02, 2021 | 49.92 | 50.37 | 49.14 | 49.20 | 93,732 | -0.75(-1.51%) |
Mar 01, 2021 | 49.52 | 50.25 | 49.41 | 49.96 | 78,265 | +1.21(+2.49%) |
Feb 26, 2021 | 49.61 | 49.64 | 48.18 | 48.74 | 134,369 | -0.81(-1.64%) |
Feb 25, 2021 | 50.54 | 51.24 | 49.29 | 49.56 | 142,272 | -1.12(-2.20%) |
Feb 24, 2021 | 49.90 | 50.95 | 49.90 | 50.67 | 118,769 | +0.96(+1.94%) |
Feb 23, 2021 | 48.65 | 49.83 | 48.38 | 49.71 | 134,883 | +0.85(+1.74%) |
Feb 22, 2021 | 47.74 | 49.61 | 47.52 | 48.86 | 195,984 | +0.88(+1.83%) |
Feb 19, 2021 | 47.55 | 48.25 | 47.46 | 47.98 | 77,246 | +0.68(+1.43%) |
Feb 18, 2021 | 47.31 | 47.76 | 46.77 | 47.30 | 103,658 | -0.29(-0.60%) |
Feb 17, 2021 | 47.38 | 47.86 | 47.00 | 47.59 | 83,979 | -0.22(-0.46%) |
Feb 16, 2021 | 47.59 | 48.17 | 47.17 | 47.81 | 79,784 | +0.49(+1.03%) |
Feb 12, 2021 | 46.70 | 47.58 | 46.70 | 47.32 | 88,566 | +0.35(+0.75%) |
Feb 11, 2021 | 47.55 | 47.92 | 46.03 | 46.97 | 128,331 | -0.38(-0.81%) |
Feb 10, 2021 | 48.17 | 48.31 | 47.18 | 47.35 | 107,733 | -0.68(-1.41%) |
Feb 09, 2021 | 48.09 | 48.33 | 47.57 | 48.03 | 128,683 | -0.28(-0.57%) |
Feb 08, 2021 | 47.95 | 48.52 | 47.89 | 48.31 | 93,905 | +0.27(+0.56%) |
Feb 05, 2021 | 48.56 | 48.56 | 47.49 | 48.04 | 120,639 | +0.13(+0.28%) |
Feb 04, 2021 | 47.80 | 48.61 | 47.80 | 47.90 | 71,926 | +0.02(+0.04%) |
Feb 03, 2021 | 47.36 | 48.11 | 46.99 | 47.89 | 109,822 | +0.34(+0.72%) |
Feb 02, 2021 | 47.33 | 47.79 | 46.89 | 47.54 | 113,677 | +0.72(+1.53%) |