Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 47.61 | 48.05 | 46.64 | 46.80 | 512,394 | -1.12(-2.33%) |
Apr 29, 2021 | 47.88 | 48.35 | 47.63 | 47.92 | 210,519 | +0.55(+1.16%) |
Apr 28, 2021 | 47.88 | 48.27 | 46.96 | 47.37 | 351,228 | -0.84(-1.74%) |
Apr 27, 2021 | 48.39 | 48.74 | 48.02 | 48.21 | 256,515 | +0.04(+0.07%) |
Apr 26, 2021 | 48.27 | 48.66 | 47.75 | 48.18 | 301,769 | +0.35(+0.74%) |
Apr 23, 2021 | 47.48 | 48.21 | 47.27 | 47.82 | 312,270 | +0.26(+0.54%) |
Apr 22, 2021 | 48.20 | 48.24 | 47.36 | 47.57 | 210,532 | -0.57(-1.18%) |
Apr 21, 2021 | 48.29 | 48.88 | 47.87 | 48.13 | 472,061 | -0.30(-0.62%) |
Apr 20, 2021 | 47.34 | 48.51 | 47.05 | 48.43 | 423,707 | +1.00(+2.11%) |
Apr 19, 2021 | 46.99 | 47.63 | 46.51 | 47.43 | 290,026 | +0.51(+1.09%) |
Apr 16, 2021 | 47.26 | 47.26 | 46.36 | 46.92 | 214,128 | -0.05(-0.11%) |
Apr 15, 2021 | 47.10 | 47.71 | 46.73 | 46.97 | 418,711 | +0.08(+0.17%) |
Apr 14, 2021 | 46.25 | 46.91 | 46.14 | 46.89 | 364,987 | +0.51(+1.11%) |
Apr 13, 2021 | 46.67 | 47.08 | 45.95 | 46.38 | 456,476 | -0.46(-0.98%) |
Apr 12, 2021 | 45.91 | 47.02 | 45.91 | 46.84 | 281,997 | +0.99(+2.16%) |
Apr 09, 2021 | 46.19 | 46.19 | 45.11 | 45.85 | 506,070 | -0.14(-0.31%) |
Apr 08, 2021 | 45.72 | 46.31 | 45.50 | 45.99 | 545,670 | +0.26(+0.56%) |
Apr 07, 2021 | 46.18 | 46.65 | 45.53 | 45.73 | 484,188 | -0.66(-1.43%) |
Apr 06, 2021 | 46.15 | 46.96 | 46.09 | 46.40 | 544,370 | +0.35(+0.75%) |
Apr 05, 2021 | 47.11 | 47.17 | 45.64 | 46.05 | 523,236 | -0.69(-1.48%) |
Apr 01, 2021 | 47.06 | 47.49 | 46.69 | 46.74 | 560,732 | -0.09(-0.19%) |
Mar 31, 2021 | 48.13 | 48.39 | 46.82 | 46.83 | 444,280 | -1.11(-2.31%) |
Mar 30, 2021 | 46.61 | 48.06 | 46.49 | 47.94 | 432,083 | +1.35(+2.89%) |
Mar 29, 2021 | 46.65 | 47.71 | 46.42 | 46.59 | 400,664 | -0.44(-0.94%) |
Mar 26, 2021 | 46.78 | 47.11 | 46.04 | 47.04 | 403,184 | +0.66(+1.41%) |
Mar 25, 2021 | 44.86 | 46.61 | 44.81 | 46.38 | 404,443 | +1.43(+3.19%) |
Mar 24, 2021 | 46.49 | 47.11 | 44.95 | 44.95 | 428,245 | -1.30(-2.81%) |
Mar 23, 2021 | 47.68 | 48.08 | 46.05 | 46.25 | 595,064 | -1.49(-3.12%) |
Mar 22, 2021 | 48.16 | 48.55 | 47.28 | 47.73 | 909,056 | -0.38(-0.79%) |
Mar 19, 2021 | 47.49 | 48.58 | 46.97 | 48.12 | 2,972,161 | +0.68(+1.44%) |
Mar 18, 2021 | 47.19 | 48.04 | 46.88 | 47.43 | 616,046 | +0.04(+0.09%) |
Mar 17, 2021 | 46.45 | 47.54 | 46.09 | 47.39 | 600,106 | +0.56(+1.19%) |
Mar 16, 2021 | 47.65 | 47.88 | 45.80 | 46.83 | 781,122 | -0.52(-1.10%) |
Mar 15, 2021 | 46.39 | 47.39 | 45.29 | 47.35 | 657,033 | +0.90(+1.94%) |
Mar 12, 2021 | 45.54 | 46.65 | 45.35 | 46.45 | 475,803 | +0.58(+1.27%) |
Mar 11, 2021 | 46.01 | 46.21 | 45.39 | 45.87 | 533,605 | +0.50(+1.09%) |
Mar 10, 2021 | 45.57 | 46.22 | 44.98 | 45.37 | 586,693 | -0.27(-0.60%) |
Mar 09, 2021 | 46.41 | 46.41 | 45.34 | 45.64 | 628,217 | -0.15(-0.33%) |
Mar 08, 2021 | 46.04 | 46.61 | 45.26 | 45.80 | 434,112 | -0.33(-0.71%) |
Mar 05, 2021 | 44.27 | 46.14 | 43.90 | 46.12 | 562,539 | +2.13(+4.85%) |
Mar 04, 2021 | 44.52 | 45.13 | 43.28 | 43.99 | 678,858 | -0.84(-1.88%) |
Mar 03, 2021 | 45.95 | 46.35 | 44.79 | 44.83 | 668,678 | -0.91(-1.99%) |
Mar 02, 2021 | 46.50 | 46.81 | 45.52 | 45.74 | 455,942 | -0.92(-1.97%) |
Mar 01, 2021 | 45.74 | 46.81 | 45.35 | 46.66 | 595,183 | +1.35(+2.97%) |
Feb 26, 2021 | 45.16 | 45.64 | 44.26 | 45.32 | 1,206,731 | +0.33(+0.73%) |
Feb 25, 2021 | 44.52 | 45.41 | 44.21 | 44.99 | 822,269 | +0.81(+1.82%) |
Feb 24, 2021 | 43.60 | 45.34 | 43.43 | 44.18 | 1,002,831 | +0.63(+1.45%) |
Feb 23, 2021 | 42.09 | 44.15 | 40.84 | 43.55 | 1,059,741 | +1.06(+2.50%) |
Feb 22, 2021 | 43.50 | 44.00 | 42.38 | 42.49 | 801,228 | -1.09(-2.50%) |
Feb 19, 2021 | 44.74 | 45.24 | 43.00 | 43.58 | 1,155,266 | +0.73(+1.70%) |
Feb 18, 2021 | 43.67 | 44.28 | 42.45 | 42.85 | 1,548,601 | -1.44(-3.25%) |
Feb 17, 2021 | 42.55 | 44.83 | 41.75 | 44.29 | 1,611,759 | +1.84(+4.33%) |
Feb 16, 2021 | 44.10 | 44.46 | 42.37 | 42.45 | 1,243,494 | -0.44(-1.02%) |
Feb 12, 2021 | 46.76 | 47.17 | 42.30 | 42.89 | 1,940,238 | -4.23(-8.97%) |
Feb 11, 2021 | 55.09 | 55.09 | 47.01 | 47.12 | 2,027,131 | -8.15(-14.74%) |
Feb 10, 2021 | 54.61 | 56.11 | 54.28 | 55.27 | 516,028 | +1.10(+2.03%) |
Feb 09, 2021 | 54.23 | 54.70 | 52.74 | 54.17 | 263,727 | +0.01(+0.02%) |
Feb 08, 2021 | 52.89 | 54.35 | 52.83 | 54.16 | 319,011 | +1.27(+2.41%) |
Feb 05, 2021 | 53.45 | 53.67 | 52.73 | 52.88 | 188,447 | -0.18(-0.35%) |
Feb 04, 2021 | 52.64 | 53.54 | 52.15 | 53.07 | 446,312 | +0.54(+1.04%) |
Feb 03, 2021 | 51.85 | 52.59 | 51.50 | 52.52 | 283,631 | +0.64(+1.24%) |
Feb 02, 2021 | 51.88 | 52.20 | 51.24 | 51.88 | 263,465 | +0.80(+1.57%) |