Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.16 | 51.46 | 50.65 | 50.92 | 1,351,488 | -0.61(-1.18%) |
Apr 29, 2021 | 51.11 | 51.78 | 50.64 | 51.53 | 1,436,845 | +0.58(+1.14%) |
Apr 28, 2021 | 50.58 | 51.01 | 50.26 | 50.95 | 991,135 | +0.27(+0.53%) |
Apr 27, 2021 | 50.60 | 50.94 | 50.25 | 50.68 | 766,715 | +0.23(+0.45%) |
Apr 26, 2021 | 51.11 | 51.11 | 50.05 | 50.45 | 843,022 | -0.27(-0.53%) |
Apr 23, 2021 | 49.50 | 50.79 | 49.31 | 50.72 | 1,378,039 | +1.46(+2.96%) |
Apr 22, 2021 | 49.36 | 49.55 | 49.07 | 49.26 | 1,288,497 | -0.17(-0.35%) |
Apr 21, 2021 | 49.37 | 49.73 | 49.28 | 49.44 | 1,035,936 | +0.15(+0.31%) |
Apr 20, 2021 | 48.91 | 49.55 | 48.58 | 49.28 | 1,099,054 | +0.34(+0.70%) |
Apr 19, 2021 | 49.70 | 49.92 | 48.91 | 48.94 | 1,021,040 | -0.89(-1.78%) |
Apr 16, 2021 | 49.84 | 50.12 | 49.74 | 49.83 | 798,215 | +0.24(+0.48%) |
Apr 15, 2021 | 49.53 | 49.95 | 49.30 | 49.59 | 709,149 | +0.34(+0.70%) |
Apr 14, 2021 | 49.07 | 49.52 | 48.82 | 49.24 | 1,599,601 | +0.16(+0.33%) |
Apr 13, 2021 | 49.24 | 49.68 | 48.95 | 49.08 | 502,732 | -0.50(-1.00%) |
Apr 12, 2021 | 49.09 | 49.65 | 49.09 | 49.58 | 586,112 | +0.30(+0.60%) |
Apr 09, 2021 | 49.27 | 49.84 | 49.04 | 49.28 | 601,547 | +0.09(+0.17%) |
Apr 08, 2021 | 49.15 | 49.47 | 48.65 | 49.20 | 1,670,483 | +0.02(+0.04%) |
Apr 07, 2021 | 49.99 | 49.99 | 49.17 | 49.18 | 652,575 | -0.74(-1.49%) |
Apr 06, 2021 | 49.45 | 50.29 | 49.45 | 49.92 | 715,894 | +0.36(+0.73%) |
Apr 05, 2021 | 50.12 | 50.39 | 49.29 | 49.56 | 659,183 | -0.34(-0.69%) |
Apr 01, 2021 | 48.66 | 50.43 | 48.40 | 49.90 | 1,501,245 | +1.26(+2.59%) |
Mar 31, 2021 | 49.24 | 49.49 | 48.56 | 48.64 | 914,858 | -0.38(-0.78%) |
Mar 30, 2021 | 48.63 | 49.22 | 48.63 | 49.03 | 680,008 | +0.36(+0.74%) |
Mar 29, 2021 | 48.78 | 49.29 | 48.11 | 48.66 | 770,790 | -0.22(-0.45%) |
Mar 26, 2021 | 48.02 | 48.92 | 47.71 | 48.88 | 858,664 | +1.28(+2.68%) |
Mar 25, 2021 | 46.77 | 47.68 | 46.68 | 47.61 | 777,522 | +0.72(+1.54%) |
Mar 24, 2021 | 47.24 | 47.56 | 46.87 | 46.88 | 586,209 | -0.25(-0.53%) |
Mar 23, 2021 | 46.54 | 47.64 | 46.46 | 47.13 | 1,037,119 | +0.53(+1.15%) |
Mar 22, 2021 | 46.42 | 47.01 | 46.12 | 46.60 | 1,421,629 | -0.17(-0.37%) |
Mar 19, 2021 | 46.65 | 47.26 | 46.46 | 46.77 | 2,787,038 | +0.25(+0.53%) |
Mar 18, 2021 | 47.13 | 47.62 | 46.47 | 46.52 | 1,603,214 | -0.78(-1.65%) |
Mar 17, 2021 | 47.01 | 47.34 | 46.65 | 47.30 | 631,466 | +0.22(+0.47%) |
Mar 16, 2021 | 47.28 | 47.42 | 46.40 | 47.08 | 732,072 | -0.09(-0.18%) |
Mar 15, 2021 | 46.03 | 47.22 | 45.97 | 47.17 | 936,200 | +1.32(+2.89%) |
Mar 12, 2021 | 45.78 | 46.26 | 45.73 | 45.84 | 753,298 | +0.13(+0.29%) |
Mar 11, 2021 | 45.06 | 46.07 | 44.91 | 45.71 | 1,086,089 | +0.93(+2.08%) |
Mar 10, 2021 | 45.26 | 45.50 | 44.61 | 44.78 | 1,450,403 | -0.35(-0.78%) |
Mar 09, 2021 | 45.99 | 46.17 | 45.07 | 45.13 | 798,443 | -0.26(-0.56%) |
Mar 08, 2021 | 45.12 | 45.86 | 44.88 | 45.39 | 834,199 | +0.32(+0.72%) |
Mar 05, 2021 | 43.99 | 45.16 | 43.45 | 45.06 | 781,577 | +1.24(+2.84%) |
Mar 04, 2021 | 44.48 | 44.57 | 43.29 | 43.82 | 943,100 | -0.80(-1.79%) |
Mar 03, 2021 | 45.10 | 45.39 | 44.58 | 44.62 | 876,786 | -0.48(-1.07%) |
Mar 02, 2021 | 46.66 | 46.75 | 44.90 | 45.10 | 1,083,841 | -1.73(-3.69%) |
Mar 01, 2021 | 45.93 | 47.07 | 45.66 | 46.83 | 2,062,398 | +1.52(+3.35%) |
Feb 26, 2021 | 45.83 | 46.26 | 45.31 | 45.31 | 913,333 | -0.32(-0.71%) |
Feb 25, 2021 | 45.69 | 46.14 | 45.20 | 45.63 | 954,483 | -0.23(-0.50%) |
Feb 24, 2021 | 47.10 | 47.50 | 45.81 | 45.86 | 1,333,950 | -1.40(-2.97%) |
Feb 23, 2021 | 47.63 | 47.64 | 46.64 | 47.27 | 722,784 | -0.26(-0.54%) |
Feb 22, 2021 | 46.58 | 47.75 | 46.54 | 47.52 | 886,132 | +0.83(+1.79%) |
Feb 19, 2021 | 46.29 | 46.70 | 45.92 | 46.69 | 1,093,576 | +0.69(+1.51%) |
Feb 18, 2021 | 46.33 | 46.43 | 45.55 | 45.99 | 1,761,728 | -0.60(-1.28%) |
Feb 17, 2021 | 47.72 | 47.87 | 46.22 | 46.59 | 1,818,577 | -1.55(-3.21%) |
Feb 16, 2021 | 51.48 | 51.54 | 48.14 | 48.14 | 2,550,373 | -3.21(-6.25%) |
Feb 12, 2021 | 51.07 | 51.57 | 50.66 | 51.34 | 1,027,908 | +0.00(+0.00%) |
Feb 11, 2021 | 50.67 | 51.34 | 50.19 | 51.34 | 993,852 | +0.65(+1.27%) |
Feb 10, 2021 | 50.43 | 50.91 | 50.17 | 50.70 | 853,094 | +0.56(+1.12%) |
Feb 09, 2021 | 50.01 | 50.36 | 49.48 | 50.14 | 604,993 | +0.30(+0.61%) |
Feb 08, 2021 | 49.99 | 50.06 | 49.10 | 49.84 | 558,961 | +0.06(+0.11%) |
Feb 05, 2021 | 49.56 | 49.89 | 49.25 | 49.78 | 494,032 | +0.50(+1.02%) |
Feb 04, 2021 | 48.55 | 49.31 | 48.55 | 49.28 | 518,906 | +0.85(+1.76%) |
Feb 03, 2021 | 48.33 | 48.72 | 48.16 | 48.42 | 490,198 | -0.06(-0.12%) |
Feb 02, 2021 | 48.41 | 49.02 | 48.30 | 48.48 | 617,263 | +0.37(+0.77%) |