Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 50.21 | 50.97 | 49.78 | 50.68 | 524,577 | +0.27(+0.53%) |
Apr 29, 2021 | 51.47 | 51.52 | 50.00 | 50.41 | 493,747 | -0.73(-1.43%) |
Apr 28, 2021 | 51.49 | 51.66 | 50.76 | 51.14 | 837,215 | -0.19(-0.37%) |
Apr 27, 2021 | 50.08 | 51.43 | 49.72 | 51.33 | 612,571 | +0.24(+0.46%) |
Apr 26, 2021 | 49.95 | 51.65 | 49.95 | 51.09 | 1,062,011 | +0.83(+1.65%) |
Apr 23, 2021 | 49.90 | 50.48 | 49.55 | 50.26 | 662,592 | +0.38(+0.75%) |
Apr 22, 2021 | 50.53 | 51.05 | 49.36 | 49.88 | 1,095,767 | -0.53(-1.06%) |
Apr 21, 2021 | 49.17 | 50.74 | 48.90 | 50.42 | 1,309,847 | +1.22(+2.47%) |
Apr 20, 2021 | 49.73 | 50.13 | 48.84 | 49.20 | 910,249 | -0.22(-0.44%) |
Apr 19, 2021 | 49.82 | 50.37 | 49.20 | 49.42 | 989,063 | -0.71(-1.42%) |
Apr 16, 2021 | 49.48 | 50.41 | 48.72 | 50.13 | 868,503 | +0.85(+1.73%) |
Apr 15, 2021 | 49.49 | 49.80 | 48.48 | 49.28 | 692,040 | -0.08(-0.16%) |
Apr 14, 2021 | 49.16 | 49.57 | 48.68 | 49.36 | 558,580 | -0.11(-0.22%) |
Apr 13, 2021 | 48.89 | 49.58 | 48.51 | 49.47 | 725,133 | +0.11(+0.22%) |
Apr 12, 2021 | 48.49 | 49.44 | 45.85 | 49.36 | 814,130 | +0.87(+1.80%) |
Apr 09, 2021 | 47.80 | 48.96 | 47.52 | 48.49 | 609,953 | +0.01(+0.02%) |
Apr 08, 2021 | 47.51 | 48.89 | 47.40 | 48.48 | 797,741 | +0.81(+1.70%) |
Apr 07, 2021 | 47.53 | 48.28 | 46.56 | 47.67 | 356,279 | +0.05(+0.10%) |
Apr 06, 2021 | 47.77 | 48.67 | 47.50 | 47.62 | 611,162 | +0.21(+0.44%) |
Apr 05, 2021 | 47.71 | 48.38 | 46.76 | 47.41 | 609,949 | -0.04(-0.08%) |
Apr 01, 2021 | 46.58 | 47.99 | 45.81 | 47.45 | 743,522 | +1.00(+2.15%) |
Mar 31, 2021 | 45.26 | 47.99 | 44.62 | 46.45 | 937,388 | +1.59(+3.55%) |
Mar 30, 2021 | 43.96 | 45.08 | 43.80 | 44.86 | 556,366 | +0.72(+1.64%) |
Mar 29, 2021 | 44.01 | 45.53 | 43.15 | 44.13 | 404,645 | +0.06(+0.13%) |
Mar 26, 2021 | 44.01 | 44.58 | 42.79 | 44.07 | 285,931 | +0.12(+0.27%) |
Mar 25, 2021 | 41.26 | 44.54 | 41.07 | 43.95 | 767,397 | +1.81(+4.30%) |
Mar 24, 2021 | 42.85 | 43.59 | 41.73 | 42.14 | 487,737 | -0.41(-0.95%) |
Mar 23, 2021 | 43.22 | 44.17 | 41.87 | 42.55 | 463,297 | -0.91(-2.10%) |
Mar 22, 2021 | 39.86 | 43.56 | 38.23 | 43.46 | 1,086,369 | +1.87(+4.50%) |
Mar 19, 2021 | 41.73 | 42.94 | 40.92 | 41.59 | 772,620 | -0.60(-1.43%) |
Mar 18, 2021 | 42.96 | 43.40 | 40.21 | 42.19 | 581,125 | -1.22(-2.80%) |
Mar 17, 2021 | 43.22 | 44.59 | 42.26 | 43.41 | 673,174 | -0.30(-0.68%) |
Mar 16, 2021 | 45.52 | 46.02 | 43.08 | 43.71 | 836,266 | -1.81(-3.98%) |
Mar 15, 2021 | 46.35 | 46.49 | 44.81 | 45.52 | 551,283 | -0.83(-1.79%) |
Mar 12, 2021 | 44.54 | 46.64 | 44.37 | 46.35 | 510,230 | +2.01(+4.53%) |
Mar 11, 2021 | 44.65 | 45.89 | 44.31 | 44.34 | 861,169 | +0.04(+0.09%) |
Mar 10, 2021 | 43.86 | 44.74 | 43.25 | 44.30 | 573,449 | +1.38(+3.20%) |
Mar 09, 2021 | 43.36 | 44.03 | 41.57 | 42.93 | 635,157 | +0.45(+1.05%) |
Mar 08, 2021 | 46.17 | 47.47 | 41.80 | 42.48 | 715,307 | -4.17(-8.95%) |
Mar 05, 2021 | 46.01 | 47.39 | 43.95 | 46.65 | 486,726 | +1.13(+2.48%) |
Mar 04, 2021 | 45.82 | 47.18 | 44.30 | 45.53 | 941,181 | -0.14(-0.30%) |
Mar 03, 2021 | 45.94 | 47.01 | 44.43 | 45.66 | 654,340 | +0.20(+0.44%) |
Mar 02, 2021 | 44.16 | 46.43 | 43.54 | 45.47 | 707,269 | +1.45(+3.30%) |
Mar 01, 2021 | 45.44 | 46.11 | 43.57 | 44.01 | 570,953 | +0.14(+0.32%) |
Feb 26, 2021 | 47.35 | 47.81 | 43.52 | 43.87 | 238,510 | -2.34(-5.07%) |
Feb 25, 2021 | 48.73 | 49.20 | 45.54 | 46.22 | 735,104 | -2.98(-6.05%) |
Feb 24, 2021 | 47.48 | 49.44 | 46.01 | 49.20 | 901,437 | +1.69(+3.56%) |
Feb 23, 2021 | 44.40 | 47.75 | 42.20 | 47.50 | 824,954 | +1.97(+4.32%) |
Feb 22, 2021 | 45.69 | 47.03 | 44.49 | 45.54 | 665,590 | -1.00(-2.15%) |
Feb 19, 2021 | 46.08 | 47.87 | 44.43 | 46.54 | 350,637 | +0.45(+0.99%) |
Feb 18, 2021 | 47.00 | 47.00 | 44.15 | 46.08 | 199,011 | -0.70(-1.50%) |
Feb 17, 2021 | 47.88 | 47.99 | 45.72 | 46.78 | 204,960 | -1.23(-2.55%) |
Feb 16, 2021 | 47.81 | 49.21 | 47.13 | 48.01 | 314,305 | +0.25(+0.52%) |
Feb 12, 2021 | 47.05 | 49.01 | 45.53 | 47.76 | 227,590 | +0.59(+1.26%) |
Feb 11, 2021 | 48.49 | 49.11 | 46.69 | 47.17 | 176,259 | -1.20(-2.47%) |
Feb 10, 2021 | 46.74 | 48.80 | 45.93 | 48.36 | 712,728 | +2.08(+4.49%) |
Feb 09, 2021 | 45.37 | 47.67 | 44.61 | 46.29 | 385,256 | +0.45(+0.99%) |
Feb 08, 2021 | 46.56 | 47.42 | 45.74 | 45.83 | 379,029 | -0.34(-0.73%) |
Feb 05, 2021 | 46.47 | 48.43 | 45.85 | 46.17 | 551,838 | +0.40(+0.86%) |
Feb 04, 2021 | 45.54 | 46.44 | 44.86 | 45.77 | 437,506 | +0.68(+1.51%) |
Feb 03, 2021 | 44.46 | 45.71 | 43.54 | 45.09 | 840,427 | +0.68(+1.54%) |
Feb 02, 2021 | 42.87 | 44.64 | 42.17 | 44.41 | 613,223 | +2.23(+5.28%) |