Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 48.20 | 48.81 | 45.94 | 46.48 | 361,032 | -1.63(-3.39%) |
Apr 29, 2021 | 49.65 | 49.65 | 46.68 | 48.11 | 377,517 | -0.03(-0.06%) |
Apr 28, 2021 | 48.23 | 48.60 | 46.76 | 48.14 | 157,773 | +0.13(+0.27%) |
Apr 27, 2021 | 47.74 | 48.82 | 47.71 | 48.01 | 148,770 | +0.29(+0.61%) |
Apr 26, 2021 | 48.20 | 49.09 | 47.51 | 47.71 | 222,422 | -0.03(-0.06%) |
Apr 23, 2021 | 46.46 | 48.33 | 45.46 | 47.74 | 166,132 | +1.54(+3.32%) |
Apr 22, 2021 | 46.88 | 47.52 | 46.12 | 46.21 | 272,588 | -0.35(-0.75%) |
Apr 21, 2021 | 45.74 | 46.70 | 44.52 | 46.55 | 201,820 | +1.00(+2.19%) |
Apr 20, 2021 | 47.13 | 48.10 | 44.98 | 45.56 | 182,921 | -1.60(-3.40%) |
Apr 19, 2021 | 47.58 | 47.58 | 46.29 | 47.16 | 285,321 | -0.41(-0.85%) |
Apr 16, 2021 | 47.97 | 48.97 | 46.87 | 47.56 | 140,336 | +0.08(+0.18%) |
Apr 15, 2021 | 47.03 | 47.48 | 45.74 | 47.48 | 182,636 | +0.85(+1.82%) |
Apr 14, 2021 | 45.92 | 47.36 | 45.92 | 46.63 | 448,561 | +0.55(+1.19%) |
Apr 13, 2021 | 46.55 | 46.74 | 45.78 | 46.08 | 255,920 | -0.71(-1.51%) |
Apr 12, 2021 | 48.02 | 48.26 | 46.47 | 46.79 | 316,501 | -1.23(-2.57%) |
Apr 09, 2021 | 47.29 | 48.31 | 46.41 | 48.02 | 232,797 | +0.75(+1.59%) |
Apr 08, 2021 | 46.61 | 47.43 | 45.57 | 47.27 | 143,005 | +0.84(+1.81%) |
Apr 07, 2021 | 46.75 | 47.07 | 46.16 | 46.43 | 282,406 | -0.66(-1.40%) |
Apr 06, 2021 | 47.23 | 47.85 | 45.90 | 47.09 | 181,848 | -0.27(-0.58%) |
Apr 05, 2021 | 46.75 | 47.59 | 46.05 | 47.36 | 200,514 | +1.09(+2.36%) |
Apr 01, 2021 | 46.52 | 46.87 | 44.63 | 46.27 | 343,729 | -0.42(-0.91%) |
Mar 31, 2021 | 47.70 | 48.82 | 46.68 | 46.70 | 364,256 | -1.03(-2.15%) |
Mar 30, 2021 | 46.48 | 48.25 | 46.16 | 47.72 | 291,581 | +1.24(+2.68%) |
Mar 29, 2021 | 48.64 | 50.11 | 46.48 | 46.48 | 250,194 | -2.35(-4.82%) |
Mar 26, 2021 | 47.68 | 49.07 | 46.72 | 48.83 | 357,104 | +1.68(+3.56%) |
Mar 25, 2021 | 44.33 | 47.45 | 44.04 | 47.16 | 203,352 | +2.35(+5.23%) |
Mar 24, 2021 | 46.92 | 47.69 | 44.81 | 44.81 | 175,482 | -1.65(-3.55%) |
Mar 23, 2021 | 47.57 | 47.76 | 46.43 | 46.46 | 312,155 | -1.90(-3.93%) |
Mar 22, 2021 | 49.41 | 50.42 | 46.75 | 48.36 | 197,641 | -1.19(-2.40%) |
Mar 19, 2021 | 51.07 | 51.07 | 49.45 | 49.55 | 536,294 | -0.85(-1.68%) |
Mar 18, 2021 | 52.10 | 52.82 | 50.16 | 50.40 | 225,607 | -1.49(-2.87%) |
Mar 17, 2021 | 51.10 | 52.40 | 50.41 | 51.89 | 479,184 | +0.59(+1.16%) |
Mar 16, 2021 | 49.98 | 52.22 | 49.71 | 51.29 | 523,959 | +0.99(+1.97%) |
Mar 15, 2021 | 49.78 | 50.58 | 48.91 | 50.30 | 325,247 | +0.33(+0.66%) |
Mar 12, 2021 | 50.01 | 50.73 | 49.15 | 49.97 | 465,488 | +0.28(+0.57%) |
Mar 11, 2021 | 49.56 | 50.76 | 48.84 | 49.69 | 337,234 | -0.02(-0.04%) |
Mar 10, 2021 | 47.72 | 50.31 | 46.99 | 49.71 | 323,957 | +2.68(+5.70%) |
Mar 09, 2021 | 47.40 | 47.75 | 45.85 | 47.03 | 415,311 | +0.01(+0.02%) |
Mar 08, 2021 | 45.39 | 47.34 | 45.21 | 47.02 | 588,094 | +2.08(+4.62%) |
Mar 05, 2021 | 44.63 | 45.20 | 43.03 | 44.94 | 522,314 | +1.02(+2.31%) |
Mar 04, 2021 | 44.16 | 44.87 | 42.27 | 43.93 | 453,756 | -0.65(-1.46%) |
Mar 03, 2021 | 44.98 | 45.63 | 43.93 | 44.58 | 320,614 | +0.08(+0.19%) |
Mar 02, 2021 | 44.74 | 44.99 | 43.91 | 44.49 | 336,605 | -0.22(-0.48%) |
Mar 01, 2021 | 44.19 | 45.13 | 43.13 | 44.71 | 555,936 | +1.35(+3.12%) |
Feb 26, 2021 | 41.69 | 43.92 | 41.45 | 43.35 | 736,302 | +1.51(+3.62%) |
Feb 25, 2021 | 41.75 | 43.81 | 41.03 | 41.84 | 720,869 | +0.45(+1.09%) |
Feb 24, 2021 | 38.97 | 41.44 | 38.81 | 41.39 | 615,766 | +2.27(+5.79%) |
Feb 23, 2021 | 40.60 | 41.40 | 38.79 | 39.12 | 716,312 | -1.70(-4.17%) |
Feb 22, 2021 | 38.49 | 41.61 | 38.34 | 40.83 | 607,427 | +2.04(+5.26%) |
Feb 19, 2021 | 36.90 | 39.38 | 36.90 | 38.78 | 470,412 | +1.75(+4.72%) |
Feb 18, 2021 | 39.74 | 40.24 | 37.00 | 37.04 | 586,373 | -1.76(-4.53%) |
Feb 17, 2021 | 39.57 | 40.70 | 37.34 | 38.79 | 760,959 | -2.70(-6.50%) |
Feb 16, 2021 | 43.87 | 45.60 | 41.46 | 41.49 | 320,939 | -1.86(-4.29%) |
Feb 12, 2021 | 43.95 | 44.29 | 42.65 | 43.35 | 242,491 | -1.18(-2.64%) |
Feb 11, 2021 | 44.51 | 45.37 | 43.59 | 44.53 | 337,524 | +0.53(+1.20%) |
Feb 10, 2021 | 42.90 | 45.55 | 42.23 | 44.00 | 651,356 | +1.19(+2.79%) |
Feb 09, 2021 | 42.06 | 43.50 | 41.81 | 42.81 | 245,535 | +0.73(+1.74%) |
Feb 08, 2021 | 40.67 | 42.42 | 40.66 | 42.08 | 285,565 | +1.66(+4.12%) |
Feb 05, 2021 | 40.17 | 41.01 | 38.74 | 40.41 | 260,146 | +0.83(+2.09%) |
Feb 04, 2021 | 39.52 | 40.29 | 39.01 | 39.58 | 650,721 | -0.05(-0.12%) |
Feb 03, 2021 | 39.40 | 40.22 | 38.10 | 39.63 | 263,834 | +0.31(+0.79%) |
Feb 02, 2021 | 40.81 | 41.87 | 38.90 | 39.32 | 395,685 | -0.63(-1.58%) |