Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.58 | 49.60 | 45.16 | 48.33 | 965,400 | +3.33(+7.40%) |
Apr 29, 2021 | 46.01 | 46.09 | 44.74 | 45.00 | 465,946 | -1.00(-2.17%) |
Apr 28, 2021 | 45.42 | 46.75 | 44.60 | 46.00 | 366,530 | +0.04(+0.09%) |
Apr 27, 2021 | 47.16 | 47.68 | 45.58 | 45.96 | 353,971 | -1.40(-2.96%) |
Apr 26, 2021 | 46.42 | 48.00 | 45.76 | 47.36 | 673,993 | +1.46(+3.18%) |
Apr 23, 2021 | 46.46 | 46.66 | 44.85 | 45.90 | 413,600 | -0.36(-0.78%) |
Apr 22, 2021 | 46.44 | 47.08 | 44.92 | 46.26 | 846,157 | -0.17(-0.37%) |
Apr 21, 2021 | 45.16 | 46.74 | 44.28 | 46.43 | 485,209 | +1.14(+2.52%) |
Apr 20, 2021 | 44.32 | 45.81 | 44.32 | 45.29 | 450,125 | +0.49(+1.09%) |
Apr 19, 2021 | 46.28 | 46.71 | 44.37 | 44.80 | 476,756 | -1.74(-3.74%) |
Apr 16, 2021 | 47.74 | 48.58 | 46.38 | 46.54 | 314,700 | -0.61(-1.29%) |
Apr 15, 2021 | 47.46 | 49.08 | 46.43 | 47.15 | 330,934 | -0.19(-0.40%) |
Apr 14, 2021 | 47.58 | 49.58 | 47.19 | 47.34 | 385,124 | +0.16(+0.34%) |
Apr 13, 2021 | 46.37 | 48.10 | 46.13 | 47.18 | 667,675 | +0.87(+1.88%) |
Apr 12, 2021 | 49.34 | 49.85 | 45.98 | 46.31 | 578,992 | -3.10(-6.27%) |
Apr 09, 2021 | 48.74 | 49.82 | 48.29 | 49.41 | 404,300 | +0.29(+0.59%) |
Apr 08, 2021 | 48.34 | 49.65 | 48.34 | 49.12 | 452,199 | +1.12(+2.33%) |
Apr 07, 2021 | 48.85 | 49.98 | 47.90 | 48.00 | 258,306 | -0.77(-1.58%) |
Apr 06, 2021 | 49.66 | 50.16 | 48.54 | 48.77 | 302,203 | -0.83(-1.67%) |
Apr 05, 2021 | 51.87 | 52.63 | 49.36 | 49.60 | 246,498 | -1.28(-2.52%) |
Apr 01, 2021 | 51.25 | 53.58 | 49.89 | 50.88 | 722,700 | -0.36(-0.70%) |
Mar 31, 2021 | 50.12 | 52.57 | 50.12 | 51.24 | 1,152,647 | +1.39(+2.79%) |
Mar 30, 2021 | 49.48 | 52.06 | 48.30 | 49.85 | 442,627 | +0.32(+0.65%) |
Mar 29, 2021 | 49.79 | 50.62 | 48.75 | 49.53 | 411,236 | -1.34(-2.63%) |
Mar 26, 2021 | 51.28 | 52.47 | 49.53 | 50.87 | 271,800 | -0.25(-0.49%) |
Mar 25, 2021 | 51.60 | 52.25 | 49.24 | 51.12 | 539,927 | -0.57(-1.10%) |
Mar 24, 2021 | 56.15 | 56.15 | 51.54 | 51.69 | 454,579 | -3.07(-5.61%) |
Mar 23, 2021 | 56.53 | 56.71 | 54.20 | 54.76 | 401,462 | -2.23(-3.91%) |
Mar 22, 2021 | 58.46 | 59.60 | 56.04 | 56.99 | 370,476 | -1.13(-1.94%) |
Mar 19, 2021 | 53.93 | 58.69 | 53.90 | 58.12 | 1,276,400 | +4.60(+8.59%) |
Mar 18, 2021 | 55.49 | 56.80 | 53.06 | 53.52 | 358,951 | -3.28(-5.77%) |
Mar 17, 2021 | 56.74 | 57.08 | 55.28 | 56.80 | 272,862 | -0.11(-0.19%) |
Mar 16, 2021 | 58.43 | 59.15 | 56.52 | 56.91 | 382,140 | -1.11(-1.91%) |
Mar 15, 2021 | 57.25 | 58.88 | 56.59 | 58.02 | 276,906 | +0.36(+0.62%) |
Mar 12, 2021 | 57.49 | 58.39 | 56.47 | 57.66 | 316,600 | -0.08(-0.14%) |
Mar 11, 2021 | 56.49 | 57.85 | 55.30 | 57.74 | 533,754 | +2.37(+4.28%) |
Mar 10, 2021 | 56.48 | 57.57 | 54.86 | 55.37 | 459,500 | -0.71(-1.27%) |
Mar 09, 2021 | 56.21 | 58.06 | 55.69 | 56.08 | 418,139 | +0.79(+1.43%) |
Mar 08, 2021 | 57.38 | 59.23 | 55.00 | 55.29 | 399,015 | -1.95(-3.41%) |
Mar 05, 2021 | 58.44 | 58.71 | 55.27 | 57.24 | 596,100 | +0.03(+0.05%) |
Mar 04, 2021 | 61.05 | 62.16 | 56.69 | 57.21 | 726,250 | -5.15(-8.26%) |
Mar 03, 2021 | 67.45 | 67.52 | 62.13 | 62.36 | 534,265 | -4.44(-6.65%) |
Mar 02, 2021 | 68.41 | 70.21 | 66.33 | 66.80 | 583,743 | -1.60(-2.34%) |
Mar 01, 2021 | 67.80 | 69.34 | 66.91 | 68.40 | 524,991 | +0.56(+0.83%) |
Feb 26, 2021 | 66.65 | 69.01 | 65.31 | 67.84 | 428,900 | +1.97(+2.99%) |
Feb 25, 2021 | 66.71 | 68.39 | 64.89 | 65.87 | 451,108 | -1.71(-2.53%) |
Feb 24, 2021 | 66.76 | 68.59 | 65.59 | 67.58 | 395,732 | +1.14(+1.72%) |
Feb 23, 2021 | 64.41 | 67.82 | 63.28 | 66.44 | 700,917 | -0.64(-0.95%) |
Feb 22, 2021 | 65.70 | 67.82 | 65.68 | 67.08 | 322,993 | -0.54(-0.80%) |
Feb 19, 2021 | 66.12 | 68.32 | 64.94 | 67.62 | 575,300 | +3.00(+4.64%) |
Feb 18, 2021 | 62.23 | 65.84 | 61.75 | 64.62 | 520,011 | +2.98(+4.83%) |
Feb 17, 2021 | 60.54 | 62.54 | 59.80 | 61.64 | 399,827 | +1.02(+1.68%) |
Feb 16, 2021 | 61.52 | 62.46 | 60.19 | 60.62 | 327,022 | -1.05(-1.70%) |
Feb 12, 2021 | 62.32 | 63.24 | 60.85 | 61.67 | 338,200 | -0.45(-0.73%) |
Feb 11, 2021 | 63.94 | 64.28 | 61.76 | 62.12 | 358,695 | -1.23(-1.93%) |
Feb 10, 2021 | 65.17 | 65.79 | 63.06 | 63.35 | 309,733 | -1.59(-2.45%) |
Feb 09, 2021 | 68.13 | 70.29 | 64.70 | 64.94 | 298,512 | -3.12(-4.58%) |
Feb 08, 2021 | 66.41 | 68.93 | 65.02 | 68.06 | 540,877 | +2.24(+3.40%) |
Feb 05, 2021 | 66.43 | 67.28 | 65.35 | 65.82 | 385,300 | -0.15(-0.23%) |
Feb 04, 2021 | 63.36 | 67.48 | 62.59 | 65.97 | 451,308 | +3.12(+4.96%) |
Feb 03, 2021 | 61.33 | 64.14 | 60.75 | 62.85 | 432,006 | +1.26(+2.05%) |
Feb 02, 2021 | 59.25 | 61.80 | 58.04 | 61.59 | 427,100 | +3.29(+5.64%) |