Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 47.62 | 47.84 | 46.42 | 47.62 | 303,979 | +0.03(+0.06%) |
Apr 29, 2021 | 47.48 | 48.63 | 46.34 | 47.59 | 382,859 | -0.29(-0.61%) |
Apr 28, 2021 | 50.72 | 50.75 | 47.53 | 47.88 | 294,653 | -1.85(-3.73%) |
Apr 27, 2021 | 50.84 | 52.15 | 49.69 | 49.74 | 462,158 | +2.35(+4.96%) |
Apr 26, 2021 | 47.00 | 47.84 | 45.74 | 47.38 | 183,124 | +0.52(+1.10%) |
Apr 23, 2021 | 45.56 | 46.93 | 45.37 | 46.87 | 131,331 | +1.27(+2.78%) |
Apr 22, 2021 | 46.05 | 47.11 | 45.22 | 45.60 | 159,006 | -0.33(-0.72%) |
Apr 21, 2021 | 44.75 | 45.99 | 44.41 | 45.93 | 220,063 | +1.06(+2.37%) |
Apr 20, 2021 | 45.78 | 46.06 | 43.45 | 44.87 | 267,555 | -0.99(-2.15%) |
Apr 19, 2021 | 48.19 | 48.59 | 45.41 | 45.85 | 287,344 | -2.73(-5.62%) |
Apr 16, 2021 | 48.75 | 48.91 | 47.84 | 48.58 | 99,036 | +0.24(+0.50%) |
Apr 15, 2021 | 48.87 | 48.87 | 47.56 | 48.34 | 86,511 | -0.10(-0.20%) |
Apr 14, 2021 | 48.70 | 49.07 | 47.81 | 48.44 | 110,296 | -0.32(-0.66%) |
Apr 13, 2021 | 49.10 | 49.10 | 47.95 | 48.76 | 103,713 | -0.34(-0.70%) |
Apr 12, 2021 | 50.16 | 50.42 | 48.56 | 49.10 | 92,450 | -0.98(-1.95%) |
Apr 09, 2021 | 50.47 | 51.03 | 49.76 | 50.08 | 47,057 | -0.64(-1.27%) |
Apr 08, 2021 | 49.45 | 50.77 | 48.68 | 50.72 | 82,999 | +1.53(+3.11%) |
Apr 07, 2021 | 50.13 | 50.13 | 47.95 | 49.19 | 110,895 | -0.40(-0.81%) |
Apr 06, 2021 | 49.73 | 50.22 | 49.04 | 49.59 | 64,596 | -0.14(-0.27%) |
Apr 05, 2021 | 51.58 | 51.58 | 49.20 | 49.73 | 149,607 | -1.37(-2.67%) |
Apr 01, 2021 | 51.30 | 53.49 | 50.72 | 51.09 | 260,612 | +0.20(+0.40%) |
Mar 31, 2021 | 50.19 | 51.65 | 50.19 | 50.89 | 206,550 | +0.89(+1.78%) |
Mar 30, 2021 | 49.45 | 50.37 | 48.63 | 50.00 | 213,443 | +0.50(+1.00%) |
Mar 29, 2021 | 50.72 | 51.61 | 49.16 | 49.50 | 140,486 | -1.48(-2.91%) |
Mar 26, 2021 | 51.13 | 51.29 | 50.27 | 50.98 | 211,503 | +0.30(+0.60%) |
Mar 25, 2021 | 49.45 | 50.94 | 48.45 | 50.68 | 223,405 | +0.81(+1.62%) |
Mar 24, 2021 | 49.71 | 50.63 | 49.34 | 49.87 | 179,342 | +0.38(+0.77%) |
Mar 23, 2021 | 51.53 | 52.09 | 48.86 | 49.49 | 340,097 | -2.26(-4.37%) |
Mar 22, 2021 | 50.89 | 52.09 | 49.95 | 51.75 | 135,328 | +0.89(+1.74%) |
Mar 19, 2021 | 50.54 | 51.25 | 49.46 | 50.87 | 192,537 | +0.55(+1.09%) |
Mar 18, 2021 | 50.38 | 51.59 | 50.19 | 50.32 | 117,351 | -0.39(-0.78%) |
Mar 17, 2021 | 49.22 | 50.92 | 49.04 | 50.72 | 121,750 | +1.03(+2.08%) |
Mar 16, 2021 | 51.23 | 51.96 | 49.08 | 49.68 | 164,480 | -1.73(-3.37%) |
Mar 15, 2021 | 51.25 | 52.17 | 50.74 | 51.42 | 98,590 | +0.03(+0.06%) |
Mar 12, 2021 | 50.28 | 51.54 | 50.28 | 51.39 | 158,256 | +1.17(+2.33%) |
Mar 11, 2021 | 49.69 | 50.49 | 49.10 | 50.22 | 170,064 | +0.95(+1.92%) |
Mar 10, 2021 | 49.21 | 50.78 | 48.74 | 49.27 | 189,600 | +0.79(+1.63%) |
Mar 09, 2021 | 48.04 | 49.00 | 47.16 | 48.48 | 215,398 | +1.27(+2.68%) |
Mar 08, 2021 | 46.63 | 47.91 | 46.63 | 47.22 | 222,884 | +0.32(+0.69%) |
Mar 05, 2021 | 46.58 | 47.13 | 44.63 | 46.90 | 313,229 | +0.59(+1.28%) |
Mar 04, 2021 | 47.71 | 48.62 | 45.39 | 46.30 | 313,295 | -1.41(-2.96%) |
Mar 03, 2021 | 48.82 | 49.20 | 47.71 | 47.71 | 290,375 | -0.89(-1.82%) |
Mar 02, 2021 | 50.15 | 50.15 | 47.59 | 48.60 | 243,145 | -1.67(-3.31%) |
Mar 01, 2021 | 48.76 | 50.95 | 48.76 | 50.27 | 182,873 | +2.33(+4.86%) |
Feb 26, 2021 | 49.58 | 49.71 | 47.74 | 47.94 | 174,985 | -1.20(-2.44%) |
Feb 25, 2021 | 50.59 | 51.29 | 48.70 | 49.14 | 174,299 | -1.73(-3.41%) |
Feb 24, 2021 | 50.22 | 51.51 | 49.79 | 50.87 | 278,517 | +0.91(+1.81%) |
Feb 23, 2021 | 47.97 | 50.19 | 46.77 | 49.97 | 317,160 | +1.49(+3.08%) |
Feb 22, 2021 | 49.75 | 49.75 | 48.12 | 48.47 | 185,079 | -1.69(-3.36%) |
Feb 19, 2021 | 50.56 | 51.45 | 49.74 | 50.16 | 190,380 | -0.26(-0.52%) |
Feb 18, 2021 | 51.20 | 52.11 | 49.57 | 50.42 | 268,507 | -1.20(-2.32%) |
Feb 17, 2021 | 51.38 | 52.01 | 50.04 | 51.62 | 251,053 | -0.45(-0.86%) |
Feb 16, 2021 | 55.12 | 55.18 | 51.25 | 52.07 | 626,811 | -5.42(-9.42%) |
Feb 12, 2021 | 55.62 | 59.51 | 53.98 | 57.49 | 517,259 | +1.56(+2.79%) |
Feb 11, 2021 | 54.17 | 56.13 | 52.17 | 55.93 | 378,518 | +2.52(+4.73%) |
Feb 10, 2021 | 54.52 | 55.81 | 51.04 | 53.41 | 305,077 | -1.84(-3.33%) |
Feb 09, 2021 | 54.14 | 55.97 | 54.01 | 55.25 | 271,947 | +0.94(+1.72%) |
Feb 08, 2021 | 53.17 | 55.18 | 52.93 | 54.31 | 279,273 | +1.45(+2.75%) |
Feb 05, 2021 | 52.62 | 53.75 | 51.69 | 52.86 | 271,356 | +0.80(+1.53%) |
Feb 04, 2021 | 50.68 | 52.33 | 50.68 | 52.06 | 143,250 | +1.43(+2.83%) |
Feb 03, 2021 | 50.46 | 52.07 | 49.59 | 50.63 | 188,124 | +1.32(+2.67%) |
Feb 02, 2021 | 50.77 | 53.49 | 48.72 | 49.31 | 237,691 | -0.98(-1.96%) |