Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 57.85 | 57.85 | 57.16 | 57.75 | 11,944 | +0.75(+1.32%) |
Apr 29, 2021 | 57.21 | 57.31 | 56.47 | 57.00 | 6,204 | +0.72(+1.28%) |
Apr 28, 2021 | 55.51 | 56.69 | 55.51 | 56.28 | 5,974 | +1.14(+2.07%) |
Apr 27, 2021 | 55.31 | 55.75 | 55.14 | 55.14 | 4,462 | -0.52(-0.93%) |
Apr 26, 2021 | 55.69 | 55.76 | 55.13 | 55.66 | 14,064 | -0.03(-0.05%) |
Apr 23, 2021 | 53.83 | 56.08 | 53.82 | 55.69 | 18,593 | +2.10(+3.92%) |
Apr 22, 2021 | 54.33 | 54.33 | 53.59 | 53.59 | 4,259 | -0.84(-1.54%) |
Apr 21, 2021 | 55.35 | 55.35 | 53.76 | 54.43 | 17,241 | -1.74(-3.10%) |
Apr 20, 2021 | 57.15 | 57.15 | 55.98 | 56.17 | 5,651 | -0.68(-1.20%) |
Apr 19, 2021 | 57.80 | 57.80 | 56.85 | 56.85 | 3,075 | -0.95(-1.64%) |
Apr 16, 2021 | 57.43 | 58.49 | 56.72 | 57.80 | 7,073 | -0.60(-1.03%) |
Apr 15, 2021 | 57.97 | 59.77 | 57.97 | 58.40 | 16,945 | -0.49(-0.83%) |
Apr 14, 2021 | 55.87 | 58.89 | 55.78 | 58.89 | 23,124 | +2.36(+4.17%) |
Apr 13, 2021 | 55.71 | 56.97 | 55.29 | 56.53 | 9,238 | +0.82(+1.47%) |
Apr 12, 2021 | 55.87 | 57.74 | 54.90 | 55.71 | 9,057 | +0.80(+1.46%) |
Apr 09, 2021 | 54.06 | 55.87 | 54.06 | 54.91 | 50,215 | +1.69(+3.18%) |
Apr 08, 2021 | 50.00 | 53.39 | 50.00 | 53.22 | 16,234 | +2.88(+5.72%) |
Apr 07, 2021 | 50.51 | 50.93 | 49.65 | 50.34 | 57,615 | -0.47(-0.93%) |
Apr 06, 2021 | 51.52 | 51.52 | 50.31 | 50.81 | 7,056 | -0.98(-1.89%) |
Apr 05, 2021 | 51.00 | 52.01 | 50.75 | 51.79 | 84,241 | -0.21(-0.40%) |
Apr 01, 2021 | 52.00 | 52.00 | 52.00 | 0 | -0.83(-1.57%) | |
Mar 31, 2021 | 51.74 | 52.96 | 51.43 | 52.83 | 12,665 | +1.08(+2.09%) |
Mar 30, 2021 | 52.00 | 52.00 | 50.80 | 51.75 | 42,568 | +0.13(+0.25%) |
Mar 29, 2021 | 51.77 | 53.40 | 51.62 | 51.62 | 13,097 | -0.09(-0.17%) |
Mar 26, 2021 | 49.93 | 51.96 | 49.93 | 51.71 | 7,322 | +1.27(+2.52%) |
Mar 25, 2021 | 51.55 | 51.55 | 50.33 | 50.44 | 14,194 | -0.71(-1.39%) |
Mar 24, 2021 | 51.00 | 51.45 | 50.78 | 51.15 | 27,236 | +0.13(+0.25%) |
Mar 23, 2021 | 51.15 | 51.69 | 51.00 | 51.02 | 6,275 | +0.68(+1.35%) |
Mar 22, 2021 | 52.17 | 52.17 | 49.55 | 50.34 | 20,666 | -2.28(-4.33%) |
Mar 19, 2021 | 50.04 | 52.62 | 49.90 | 52.62 | 33,673 | +2.68(+5.37%) |
Mar 18, 2021 | 50.43 | 51.00 | 49.94 | 49.94 | 8,892 | -0.75(-1.48%) |
Mar 17, 2021 | 50.39 | 52.77 | 50.02 | 50.69 | 43,680 | -0.88(-1.71%) |
Mar 16, 2021 | 50.16 | 52.38 | 50.16 | 51.57 | 26,407 | +1.44(+2.87%) |
Mar 15, 2021 | 47.50 | 50.50 | 47.07 | 50.13 | 26,092 | +1.13(+2.31%) |
Mar 12, 2021 | 49.45 | 49.45 | 48.87 | 49.00 | 12,415 | -0.35(-0.71%) |
Mar 11, 2021 | 49.25 | 49.99 | 49.25 | 49.35 | 44,857 | +0.10(+0.20%) |
Mar 10, 2021 | 49.45 | 49.45 | 48.92 | 49.25 | 23,176 | -0.17(-0.34%) |
Mar 09, 2021 | 49.50 | 49.50 | 49.07 | 49.42 | 22,397 | +0.22(+0.45%) |
Mar 08, 2021 | 48.60 | 50.18 | 48.60 | 49.20 | 81,428 | -0.30(-0.61%) |
Mar 05, 2021 | 46.40 | 49.67 | 46.40 | 49.50 | 34,932 | +1.79(+3.75%) |
Mar 04, 2021 | 47.99 | 48.38 | 46.85 | 47.71 | 32,864 | +0.27(+0.57%) |
Mar 03, 2021 | 46.69 | 48.60 | 46.02 | 47.44 | 30,322 | +1.69(+3.69%) |
Mar 02, 2021 | 45.04 | 46.19 | 44.65 | 45.75 | 9,919 | +1.10(+2.46%) |
Mar 01, 2021 | 44.26 | 45.21 | 44.11 | 44.65 | 12,748 | +1.25(+2.88%) |
Feb 26, 2021 | 43.75 | 44.38 | 43.28 | 43.40 | 6,833 | -0.58(-1.32%) |
Feb 25, 2021 | 44.89 | 45.14 | 43.39 | 43.98 | 4,601 | +0.38(+0.87%) |
Feb 24, 2021 | 41.94 | 44.06 | 41.94 | 43.60 | 8,884 | +0.85(+1.99%) |
Feb 23, 2021 | 41.62 | 42.75 | 41.00 | 42.75 | 13,061 | +1.09(+2.62%) |
Feb 22, 2021 | 42.15 | 42.88 | 41.60 | 41.66 | 20,794 | +0.16(+0.39%) |
Feb 19, 2021 | 42.26 | 42.26 | 41.50 | 41.50 | 13,637 | -1.24(-2.90%) |
Feb 18, 2021 | 43.75 | 43.75 | 42.74 | 42.74 | 12,747 | -1.01(-2.31%) |
Feb 17, 2021 | 44.02 | 44.07 | 43.75 | 43.75 | 23,212 | -0.27(-0.61%) |
Feb 16, 2021 | 44.02 | 44.50 | 44.01 | 44.02 | 3,268 | -0.27(-0.61%) |
Feb 12, 2021 | 44.29 | 44.29 | 44.29 | 0 | +0.53(+1.21%) | |
Feb 11, 2021 | 43.79 | 43.90 | 43.75 | 43.76 | 6,315 | -0.35(-0.79%) |
Feb 10, 2021 | 43.51 | 44.31 | 43.51 | 44.11 | 3,746 | +0.61(+1.40%) |
Feb 09, 2021 | 43.51 | 43.84 | 43.50 | 43.50 | 5,454 | -0.38(-0.87%) |
Feb 08, 2021 | 42.77 | 44.38 | 42.77 | 43.88 | 4,900 | +0.47(+1.08%) |
Feb 05, 2021 | 42.80 | 43.41 | 42.75 | 43.41 | 14,605 | +0.14(+0.32%) |
Feb 04, 2021 | 44.37 | 44.37 | 42.96 | 43.27 | 9,594 | -0.73(-1.66%) |
Feb 03, 2021 | 44.37 | 44.50 | 44.00 | 44.00 | 10,873 | -0.89(-1.98%) |
Feb 02, 2021 | 43.46 | 44.89 | 43.46 | 44.89 | 2,078 | +0.80(+1.81%) |