Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 47.89 | 48.86 | 46.85 | 46.98 | 1,184,773 | -1.25(-2.60%) |
Apr 29, 2021 | 49.05 | 49.05 | 47.87 | 48.23 | 828,727 | +0.11(+0.22%) |
Apr 28, 2021 | 48.29 | 48.73 | 47.84 | 48.13 | 740,443 | -0.17(-0.35%) |
Apr 27, 2021 | 47.87 | 48.37 | 47.50 | 48.29 | 843,991 | +0.57(+1.19%) |
Apr 26, 2021 | 47.95 | 48.51 | 47.57 | 47.73 | 1,153,165 | +0.38(+0.81%) |
Apr 23, 2021 | 45.04 | 47.66 | 44.89 | 47.34 | 1,548,989 | +2.43(+5.42%) |
Apr 22, 2021 | 45.77 | 45.88 | 44.25 | 44.91 | 1,361,468 | -0.37(-0.82%) |
Apr 21, 2021 | 44.38 | 45.62 | 44.11 | 45.28 | 1,647,218 | +0.40(+0.89%) |
Apr 20, 2021 | 47.30 | 47.54 | 44.41 | 44.89 | 2,312,626 | -3.16(-6.58%) |
Apr 19, 2021 | 45.36 | 48.94 | 45.28 | 48.05 | 2,366,957 | -2.89(-5.68%) |
Apr 16, 2021 | 50.73 | 51.43 | 50.33 | 50.94 | 368,045 | +0.95(+1.90%) |
Apr 15, 2021 | 50.69 | 50.69 | 48.87 | 49.99 | 466,453 | -0.56(-1.11%) |
Apr 14, 2021 | 48.85 | 50.98 | 48.85 | 50.55 | 448,304 | +1.66(+3.40%) |
Apr 13, 2021 | 49.77 | 50.06 | 48.67 | 48.89 | 346,896 | -1.57(-3.11%) |
Apr 12, 2021 | 50.36 | 50.92 | 50.11 | 50.46 | 307,509 | +0.36(+0.71%) |
Apr 09, 2021 | 50.18 | 50.22 | 49.55 | 50.11 | 576,957 | +0.44(+0.88%) |
Apr 08, 2021 | 49.35 | 49.87 | 48.41 | 49.67 | 303,305 | -0.10(-0.20%) |
Apr 07, 2021 | 49.97 | 50.19 | 49.37 | 49.77 | 378,028 | +0.11(+0.21%) |
Apr 06, 2021 | 49.12 | 49.97 | 48.99 | 49.66 | 595,499 | +0.32(+0.65%) |
Apr 05, 2021 | 50.61 | 50.90 | 49.10 | 49.34 | 588,165 | -0.57(-1.14%) |
Apr 01, 2021 | 48.93 | 49.95 | 48.22 | 49.91 | 519,408 | +0.98(+2.00%) |
Mar 31, 2021 | 49.82 | 50.38 | 48.88 | 48.93 | 642,583 | -1.20(-2.39%) |
Mar 30, 2021 | 49.96 | 50.44 | 49.41 | 50.13 | 699,669 | +1.01(+2.06%) |
Mar 29, 2021 | 50.43 | 51.06 | 48.65 | 49.12 | 620,790 | -2.16(-4.21%) |
Mar 26, 2021 | 51.55 | 52.11 | 50.21 | 51.28 | 545,536 | +0.67(+1.32%) |
Mar 25, 2021 | 48.79 | 50.87 | 47.89 | 50.61 | 793,609 | +1.63(+3.34%) |
Mar 24, 2021 | 50.36 | 51.11 | 48.96 | 48.98 | 454,736 | -0.52(-1.06%) |
Mar 23, 2021 | 50.78 | 51.24 | 48.94 | 49.50 | 962,292 | -1.99(-3.86%) |
Mar 22, 2021 | 52.87 | 52.87 | 50.88 | 51.49 | 702,871 | -1.86(-3.49%) |
Mar 19, 2021 | 53.28 | 54.10 | 52.39 | 53.36 | 2,051,166 | -0.59(-1.09%) |
Mar 18, 2021 | 55.27 | 56.66 | 53.68 | 53.94 | 736,695 | -0.74(-1.35%) |
Mar 17, 2021 | 54.34 | 54.87 | 53.72 | 54.68 | 500,420 | +1.21(+2.26%) |
Mar 16, 2021 | 53.87 | 54.12 | 52.27 | 53.47 | 727,305 | -0.53(-0.99%) |
Mar 15, 2021 | 55.76 | 55.76 | 53.63 | 54.00 | 507,559 | -1.38(-2.49%) |
Mar 12, 2021 | 55.05 | 55.58 | 54.53 | 55.38 | 808,844 | +1.48(+2.75%) |
Mar 11, 2021 | 53.62 | 54.39 | 52.97 | 53.90 | 465,120 | -0.11(-0.20%) |
Mar 10, 2021 | 53.05 | 54.10 | 52.93 | 54.00 | 534,201 | +1.15(+2.17%) |
Mar 09, 2021 | 52.79 | 53.76 | 51.07 | 52.86 | 620,928 | -1.00(-1.86%) |
Mar 08, 2021 | 53.28 | 55.09 | 52.81 | 53.86 | 732,600 | +1.24(+2.36%) |
Mar 05, 2021 | 51.54 | 52.65 | 50.54 | 52.62 | 812,222 | +2.31(+4.59%) |
Mar 04, 2021 | 50.96 | 51.74 | 49.34 | 50.31 | 622,018 | -0.80(-1.56%) |
Mar 03, 2021 | 51.54 | 52.61 | 51.05 | 51.11 | 628,390 | +0.20(+0.38%) |
Mar 02, 2021 | 50.79 | 51.25 | 50.72 | 50.91 | 632,042 | -0.08(-0.16%) |
Mar 01, 2021 | 50.32 | 51.54 | 49.80 | 50.99 | 746,365 | +1.88(+3.83%) |
Feb 26, 2021 | 49.24 | 50.27 | 48.23 | 49.11 | 662,662 | -0.61(-1.23%) |
Feb 25, 2021 | 51.60 | 51.84 | 49.50 | 49.72 | 1,021,492 | -1.10(-2.17%) |
Feb 24, 2021 | 48.39 | 51.00 | 48.39 | 50.83 | 921,451 | +1.81(+3.70%) |
Feb 23, 2021 | 48.51 | 49.20 | 47.67 | 49.01 | 722,710 | +0.71(+1.47%) |
Feb 22, 2021 | 45.99 | 48.84 | 45.99 | 48.30 | 974,017 | +2.24(+4.86%) |
Feb 19, 2021 | 44.32 | 46.11 | 44.32 | 46.07 | 531,571 | +2.29(+5.23%) |
Feb 18, 2021 | 44.41 | 44.92 | 43.65 | 43.78 | 431,440 | -1.23(-2.74%) |
Feb 17, 2021 | 44.73 | 45.38 | 44.34 | 45.01 | 379,628 | +0.00(+0.00%) |
Feb 16, 2021 | 45.05 | 45.28 | 44.49 | 45.01 | 348,452 | +0.66(+1.48%) |
Feb 12, 2021 | 43.87 | 44.65 | 43.86 | 44.35 | 259,140 | +0.24(+0.54%) |
Feb 11, 2021 | 44.72 | 45.56 | 43.78 | 44.11 | 554,283 | -0.60(-1.35%) |
Feb 10, 2021 | 45.47 | 45.97 | 44.65 | 44.72 | 685,483 | -0.64(-1.41%) |
Feb 09, 2021 | 44.85 | 45.60 | 44.46 | 45.36 | 366,855 | +0.49(+1.09%) |
Feb 08, 2021 | 43.93 | 44.92 | 43.63 | 44.87 | 449,763 | +1.16(+2.66%) |
Feb 05, 2021 | 44.04 | 44.04 | 43.25 | 43.70 | 417,359 | -0.05(-0.12%) |
Feb 04, 2021 | 42.69 | 43.91 | 42.45 | 43.76 | 485,034 | +1.34(+3.16%) |
Feb 03, 2021 | 42.47 | 43.02 | 41.59 | 42.42 | 639,801 | -0.05(-0.12%) |
Feb 02, 2021 | 42.65 | 42.95 | 41.90 | 42.47 | 619,894 | +0.33(+0.77%) |