Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 47.61 | 47.84 | 46.41 | 47.61 | 304,020 | +0.03(+0.06%) |
Apr 29, 2021 | 47.48 | 48.63 | 46.33 | 47.58 | 382,912 | -0.29(-0.61%) |
Apr 28, 2021 | 50.71 | 50.74 | 47.52 | 47.88 | 294,693 | -1.85(-3.73%) |
Apr 27, 2021 | 50.83 | 52.15 | 49.68 | 49.73 | 462,222 | +2.35(+4.96%) |
Apr 26, 2021 | 47.00 | 47.84 | 45.74 | 47.38 | 183,149 | +0.52(+1.10%) |
Apr 23, 2021 | 45.55 | 46.92 | 45.36 | 46.86 | 131,349 | +1.27(+2.78%) |
Apr 22, 2021 | 46.04 | 47.11 | 45.21 | 45.59 | 159,027 | -0.33(-0.72%) |
Apr 21, 2021 | 44.75 | 45.98 | 44.40 | 45.93 | 220,093 | +1.06(+2.37%) |
Apr 20, 2021 | 45.77 | 46.05 | 43.45 | 44.86 | 267,592 | -0.98(-2.15%) |
Apr 19, 2021 | 48.19 | 48.59 | 45.41 | 45.85 | 287,384 | -2.73(-5.62%) |
Apr 16, 2021 | 48.74 | 48.90 | 47.84 | 48.58 | 99,050 | +0.24(+0.50%) |
Apr 15, 2021 | 48.86 | 48.86 | 47.55 | 48.33 | 86,523 | -0.10(-0.20%) |
Apr 14, 2021 | 48.69 | 49.07 | 47.81 | 48.43 | 110,311 | -0.32(-0.66%) |
Apr 13, 2021 | 49.09 | 49.09 | 47.94 | 48.75 | 103,727 | -0.34(-0.70%) |
Apr 12, 2021 | 50.16 | 50.41 | 48.55 | 49.09 | 92,463 | -0.98(-1.95%) |
Apr 09, 2021 | 50.46 | 51.03 | 49.76 | 50.07 | 47,064 | -0.64(-1.27%) |
Apr 08, 2021 | 49.45 | 50.76 | 48.68 | 50.71 | 83,010 | +1.53(+3.11%) |
Apr 07, 2021 | 50.12 | 50.12 | 47.94 | 49.18 | 110,910 | -0.40(-0.81%) |
Apr 06, 2021 | 49.72 | 50.22 | 49.04 | 49.58 | 64,605 | -0.14(-0.27%) |
Apr 05, 2021 | 51.57 | 51.57 | 49.19 | 49.72 | 149,628 | -1.37(-2.67%) |
Apr 01, 2021 | 51.29 | 53.48 | 50.71 | 51.08 | 260,647 | +0.20(+0.40%) |
Mar 31, 2021 | 50.19 | 51.64 | 50.19 | 50.88 | 206,579 | +0.89(+1.78%) |
Mar 30, 2021 | 49.45 | 50.36 | 48.63 | 49.99 | 213,472 | +0.50(+1.00%) |
Mar 29, 2021 | 50.71 | 51.60 | 49.15 | 49.49 | 140,505 | -1.48(-2.91%) |
Mar 26, 2021 | 51.12 | 51.28 | 50.27 | 50.98 | 211,532 | +0.30(+0.60%) |
Mar 25, 2021 | 49.45 | 50.94 | 48.44 | 50.67 | 223,436 | +0.81(+1.62%) |
Mar 24, 2021 | 49.70 | 50.63 | 49.33 | 49.87 | 179,367 | +0.38(+0.77%) |
Mar 23, 2021 | 51.52 | 52.08 | 48.85 | 49.48 | 340,144 | -2.26(-4.37%) |
Mar 22, 2021 | 50.88 | 52.08 | 49.94 | 51.75 | 135,347 | +0.89(+1.74%) |
Mar 19, 2021 | 50.53 | 51.24 | 49.46 | 50.86 | 192,563 | +0.55(+1.09%) |
Mar 18, 2021 | 50.37 | 51.58 | 50.19 | 50.31 | 117,367 | -0.39(-0.78%) |
Mar 17, 2021 | 49.22 | 50.91 | 49.04 | 50.71 | 121,766 | +1.03(+2.08%) |
Mar 16, 2021 | 51.23 | 51.96 | 49.07 | 49.68 | 164,502 | -1.73(-3.37%) |
Mar 15, 2021 | 51.24 | 52.17 | 50.74 | 51.41 | 98,603 | +0.03(+0.06%) |
Mar 12, 2021 | 50.27 | 51.54 | 50.27 | 51.38 | 158,278 | +1.17(+2.33%) |
Mar 11, 2021 | 49.69 | 50.48 | 49.10 | 50.21 | 170,087 | +0.95(+1.92%) |
Mar 10, 2021 | 49.20 | 50.78 | 48.73 | 49.27 | 189,626 | +0.79(+1.63%) |
Mar 09, 2021 | 48.03 | 48.99 | 47.15 | 48.48 | 215,428 | +1.27(+2.68%) |
Mar 08, 2021 | 46.63 | 47.91 | 46.63 | 47.21 | 222,914 | +0.32(+0.69%) |
Mar 05, 2021 | 46.58 | 47.12 | 44.62 | 46.89 | 313,272 | +0.59(+1.28%) |
Mar 04, 2021 | 47.71 | 48.61 | 45.38 | 46.30 | 313,337 | -1.41(-2.96%) |
Mar 03, 2021 | 48.81 | 49.19 | 47.71 | 47.71 | 290,415 | -0.89(-1.82%) |
Mar 02, 2021 | 50.14 | 50.14 | 47.58 | 48.59 | 243,179 | -1.67(-3.31%) |
Mar 01, 2021 | 48.75 | 50.94 | 48.75 | 50.26 | 182,898 | +2.33(+4.86%) |
Feb 26, 2021 | 49.57 | 49.70 | 47.74 | 47.93 | 175,009 | -1.20(-2.44%) |
Feb 25, 2021 | 50.58 | 51.28 | 48.69 | 49.13 | 174,322 | -1.73(-3.41%) |
Feb 24, 2021 | 50.21 | 51.50 | 49.78 | 50.86 | 278,555 | +0.91(+1.81%) |
Feb 23, 2021 | 47.96 | 50.18 | 46.76 | 49.96 | 317,203 | +1.49(+3.08%) |
Feb 22, 2021 | 49.74 | 49.74 | 48.12 | 48.47 | 185,104 | -1.69(-3.36%) |
Feb 19, 2021 | 50.55 | 51.44 | 49.73 | 50.15 | 190,406 | -0.26(-0.52%) |
Feb 18, 2021 | 51.20 | 52.10 | 49.56 | 50.42 | 268,543 | -1.20(-2.32%) |
Feb 17, 2021 | 51.37 | 52.00 | 50.04 | 51.61 | 251,087 | -0.45(-0.86%) |
Feb 16, 2021 | 55.11 | 55.17 | 51.24 | 52.06 | 626,896 | -5.42(-9.42%) |
Feb 12, 2021 | 55.61 | 59.51 | 53.97 | 57.48 | 517,330 | +1.56(+2.79%) |
Feb 11, 2021 | 54.17 | 56.13 | 52.16 | 55.92 | 378,569 | +2.52(+4.73%) |
Feb 10, 2021 | 54.51 | 55.80 | 51.03 | 53.40 | 305,119 | -1.84(-3.33%) |
Feb 09, 2021 | 54.13 | 55.96 | 54.00 | 55.24 | 271,984 | +0.94(+1.72%) |
Feb 08, 2021 | 53.16 | 55.17 | 52.92 | 54.30 | 279,311 | +1.45(+2.75%) |
Feb 05, 2021 | 52.61 | 53.74 | 51.68 | 52.85 | 271,393 | +0.80(+1.53%) |
Feb 04, 2021 | 50.67 | 52.33 | 50.67 | 52.05 | 143,269 | +1.43(+2.83%) |
Feb 03, 2021 | 50.46 | 52.06 | 49.58 | 50.62 | 188,150 | +1.32(+2.67%) |
Feb 02, 2021 | 50.77 | 53.49 | 48.71 | 49.31 | 237,723 | -0.98(-1.96%) |