Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 49.41 | 50.47 | 49.10 | 50.18 | 130,800 | +0.13(+0.27%) |
Apr 29, 2021 | 49.43 | 50.13 | 48.72 | 50.05 | 63,490 | +0.87(+1.77%) |
Apr 28, 2021 | 49.23 | 49.76 | 49.09 | 49.17 | 50,470 | -0.26(-0.52%) |
Apr 27, 2021 | 49.56 | 49.56 | 48.35 | 49.43 | 71,618 | -0.08(-0.15%) |
Apr 26, 2021 | 50.26 | 50.38 | 49.21 | 49.51 | 57,284 | -0.47(-0.95%) |
Apr 23, 2021 | 49.66 | 50.33 | 48.20 | 49.98 | 67,200 | +0.61(+1.24%) |
Apr 22, 2021 | 50.64 | 50.64 | 49.17 | 49.37 | 46,722 | -1.10(-2.17%) |
Apr 21, 2021 | 50.27 | 52.47 | 49.62 | 50.47 | 122,828 | +0.47(+0.94%) |
Apr 20, 2021 | 50.56 | 51.63 | 49.63 | 49.99 | 98,936 | -0.38(-0.75%) |
Apr 19, 2021 | 49.69 | 50.57 | 49.43 | 50.38 | 108,032 | +0.74(+1.49%) |
Apr 16, 2021 | 48.66 | 49.65 | 48.24 | 49.63 | 88,200 | +1.39(+2.89%) |
Apr 15, 2021 | 48.47 | 49.31 | 47.31 | 48.24 | 79,808 | +0.19(+0.40%) |
Apr 14, 2021 | 47.73 | 48.55 | 47.59 | 48.05 | 55,382 | +0.50(+1.05%) |
Apr 13, 2021 | 48.09 | 48.50 | 47.20 | 47.55 | 78,388 | -0.55(-1.13%) |
Apr 12, 2021 | 48.11 | 48.30 | 47.23 | 48.09 | 74,928 | +0.20(+0.41%) |
Apr 09, 2021 | 48.44 | 48.47 | 47.09 | 47.90 | 60,800 | -0.31(-0.64%) |
Apr 08, 2021 | 47.85 | 48.36 | 47.00 | 48.21 | 200,144 | +0.36(+0.75%) |
Apr 07, 2021 | 49.97 | 50.38 | 47.68 | 47.85 | 93,582 | -1.99(-4.00%) |
Apr 06, 2021 | 50.29 | 50.29 | 49.20 | 49.84 | 111,038 | -0.37(-0.73%) |
Apr 05, 2021 | 50.37 | 51.08 | 49.10 | 50.21 | 149,852 | +0.55(+1.10%) |
Apr 01, 2021 | 49.72 | 50.48 | 48.79 | 49.66 | 124,400 | -0.16(-0.31%) |
Mar 31, 2021 | 49.50 | 50.27 | 48.66 | 49.82 | 194,238 | +0.06(+0.12%) |
Mar 30, 2021 | 49.03 | 50.02 | 48.40 | 49.76 | 89,306 | +0.53(+1.08%) |
Mar 29, 2021 | 51.17 | 51.52 | 48.60 | 49.23 | 164,956 | -1.88(-3.67%) |
Mar 26, 2021 | 51.00 | 51.59 | 50.32 | 51.10 | 185,800 | +0.39(+0.78%) |
Mar 25, 2021 | 49.95 | 51.00 | 48.59 | 50.71 | 141,226 | +1.29(+2.61%) |
Mar 24, 2021 | 49.65 | 50.80 | 49.16 | 49.42 | 126,164 | +0.57(+1.16%) |
Mar 23, 2021 | 50.69 | 50.71 | 48.35 | 48.85 | 85,170 | -1.41(-2.81%) |
Mar 22, 2021 | 50.50 | 51.49 | 50.02 | 50.27 | 78,856 | -0.44(-0.86%) |
Mar 19, 2021 | 50.58 | 50.98 | 50.17 | 50.70 | 276,600 | -0.02(-0.03%) |
Mar 18, 2021 | 50.99 | 52.30 | 50.24 | 50.72 | 137,206 | -0.24(-0.47%) |
Mar 17, 2021 | 52.30 | 52.47 | 50.60 | 50.95 | 100,998 | -1.41(-2.70%) |
Mar 16, 2021 | 53.08 | 53.82 | 51.95 | 52.37 | 120,506 | -1.02(-1.90%) |
Mar 15, 2021 | 52.65 | 53.39 | 51.79 | 53.38 | 76,484 | +0.65(+1.23%) |
Mar 12, 2021 | 51.62 | 53.21 | 51.50 | 52.73 | 105,600 | +1.39(+2.71%) |
Mar 11, 2021 | 52.46 | 52.54 | 50.24 | 51.34 | 124,118 | -0.84(-1.60%) |
Mar 10, 2021 | 52.56 | 53.38 | 52.14 | 52.18 | 150,650 | -0.41(-0.77%) |
Mar 09, 2021 | 51.83 | 53.47 | 51.06 | 52.59 | 912,308 | +1.36(+2.64%) |
Mar 08, 2021 | 50.16 | 51.76 | 49.61 | 51.23 | 104,558 | +1.62(+3.28%) |
Mar 05, 2021 | 49.13 | 49.64 | 48.15 | 49.60 | 108,200 | +1.18(+2.44%) |
Mar 04, 2021 | 49.45 | 49.80 | 48.00 | 48.42 | 165,730 | -1.13(-2.28%) |
Mar 03, 2021 | 49.30 | 50.08 | 48.43 | 49.55 | 92,946 | +0.63(+1.29%) |
Mar 02, 2021 | 49.48 | 49.48 | 48.30 | 48.92 | 78,352 | -0.58(-1.16%) |
Mar 01, 2021 | 48.01 | 49.55 | 47.50 | 49.50 | 110,374 | +2.22(+4.70%) |
Feb 26, 2021 | 46.85 | 47.95 | 46.23 | 47.28 | 168,600 | +0.52(+1.12%) |
Feb 25, 2021 | 47.52 | 47.52 | 46.14 | 46.76 | 152,886 | -0.53(-1.13%) |
Feb 24, 2021 | 45.16 | 47.39 | 45.16 | 47.29 | 114,486 | +2.47(+5.51%) |
Feb 23, 2021 | 44.41 | 45.22 | 43.69 | 44.82 | 74,988 | -0.03(-0.07%) |
Feb 22, 2021 | 44.35 | 45.03 | 44.10 | 44.85 | 151,664 | +0.04(+0.09%) |
Feb 19, 2021 | 44.20 | 45.19 | 43.64 | 44.81 | 443,200 | +0.81(+1.84%) |
Feb 18, 2021 | 44.84 | 45.75 | 43.30 | 44.00 | 233,362 | -1.15(-2.54%) |
Feb 17, 2021 | 46.19 | 46.69 | 45.13 | 45.15 | 158,752 | -1.57(-3.37%) |
Feb 16, 2021 | 48.27 | 48.48 | 46.30 | 46.72 | 105,958 | -0.90(-1.89%) |
Feb 12, 2021 | 47.45 | 48.11 | 47.05 | 47.62 | 99,200 | +0.07(+0.16%) |
Feb 11, 2021 | 46.84 | 47.55 | 46.30 | 47.55 | 133,752 | +1.15(+2.48%) |
Feb 10, 2021 | 47.02 | 47.80 | 46.26 | 46.40 | 91,988 | -0.54(-1.15%) |
Feb 09, 2021 | 46.55 | 47.34 | 45.55 | 46.94 | 112,210 | +0.51(+1.09%) |
Feb 08, 2021 | 46.08 | 46.59 | 45.39 | 46.43 | 86,108 | +0.59(+1.28%) |
Feb 05, 2021 | 46.60 | 47.73 | 44.82 | 45.84 | 196,200 | -0.41(-0.89%) |
Feb 04, 2021 | 45.69 | 47.97 | 45.49 | 46.26 | 266,366 | +2.03(+4.58%) |
Feb 03, 2021 | 43.01 | 44.52 | 42.61 | 44.23 | 151,686 | +0.93(+2.15%) |
Feb 02, 2021 | 42.70 | 43.45 | 42.04 | 43.30 | 135,368 | +1.30(+3.10%) |