Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 50.20 | 50.96 | 49.77 | 50.67 | 524,679 | +0.27(+0.53%) |
Apr 29, 2021 | 51.46 | 51.51 | 49.99 | 50.40 | 493,843 | -0.73(-1.43%) |
Apr 28, 2021 | 51.48 | 51.65 | 50.75 | 51.13 | 837,376 | -0.19(-0.37%) |
Apr 27, 2021 | 50.07 | 51.42 | 49.72 | 51.32 | 612,689 | +0.24(+0.46%) |
Apr 26, 2021 | 49.94 | 51.64 | 49.94 | 51.08 | 1,062,216 | +0.83(+1.65%) |
Apr 23, 2021 | 49.89 | 50.47 | 49.54 | 50.25 | 662,720 | +0.38(+0.75%) |
Apr 22, 2021 | 50.52 | 51.04 | 49.35 | 49.87 | 1,095,979 | -0.53(-1.06%) |
Apr 21, 2021 | 49.16 | 50.73 | 48.89 | 50.41 | 1,310,100 | +1.22(+2.47%) |
Apr 20, 2021 | 49.73 | 50.12 | 48.83 | 49.19 | 910,425 | -0.22(-0.44%) |
Apr 19, 2021 | 49.81 | 50.36 | 49.19 | 49.41 | 989,254 | -0.71(-1.42%) |
Apr 16, 2021 | 49.47 | 50.40 | 48.71 | 50.12 | 868,671 | +0.85(+1.73%) |
Apr 15, 2021 | 49.48 | 49.79 | 48.47 | 49.27 | 692,174 | -0.08(-0.16%) |
Apr 14, 2021 | 49.15 | 49.56 | 48.67 | 49.35 | 558,688 | -0.11(-0.22%) |
Apr 13, 2021 | 48.88 | 49.57 | 48.50 | 49.46 | 725,272 | +0.11(+0.22%) |
Apr 12, 2021 | 48.48 | 49.43 | 45.85 | 49.35 | 814,287 | +0.87(+1.80%) |
Apr 09, 2021 | 47.80 | 48.95 | 47.51 | 48.48 | 610,070 | +0.01(+0.02%) |
Apr 08, 2021 | 47.50 | 48.88 | 47.39 | 48.47 | 797,895 | +0.81(+1.70%) |
Apr 07, 2021 | 47.52 | 48.27 | 46.55 | 47.66 | 356,348 | +0.05(+0.10%) |
Apr 06, 2021 | 47.76 | 48.66 | 47.49 | 47.61 | 611,280 | +0.21(+0.44%) |
Apr 05, 2021 | 47.70 | 48.37 | 46.75 | 47.40 | 610,066 | -0.04(-0.08%) |
Apr 01, 2021 | 46.57 | 47.98 | 45.80 | 47.44 | 743,666 | +1.00(+2.15%) |
Mar 31, 2021 | 45.25 | 47.98 | 44.61 | 46.44 | 937,568 | +1.59(+3.55%) |
Mar 30, 2021 | 43.96 | 45.07 | 43.79 | 44.85 | 556,474 | +0.72(+1.64%) |
Mar 29, 2021 | 44.01 | 45.52 | 43.14 | 44.12 | 404,723 | +0.06(+0.13%) |
Mar 26, 2021 | 44.01 | 44.57 | 42.78 | 44.06 | 285,986 | +0.12(+0.27%) |
Mar 25, 2021 | 41.25 | 44.53 | 41.07 | 43.95 | 767,545 | +1.81(+4.30%) |
Mar 24, 2021 | 42.84 | 43.58 | 41.72 | 42.14 | 487,831 | -0.41(-0.95%) |
Mar 23, 2021 | 43.21 | 44.16 | 41.86 | 42.54 | 463,387 | -0.91(-2.10%) |
Mar 22, 2021 | 39.85 | 43.55 | 38.23 | 43.45 | 1,086,579 | +1.87(+4.50%) |
Mar 19, 2021 | 41.72 | 42.93 | 40.91 | 41.58 | 772,770 | -0.60(-1.43%) |
Mar 18, 2021 | 42.95 | 43.39 | 40.21 | 42.18 | 581,237 | -1.22(-2.80%) |
Mar 17, 2021 | 43.21 | 44.58 | 42.25 | 43.40 | 673,304 | -0.30(-0.68%) |
Mar 16, 2021 | 45.51 | 46.01 | 43.08 | 43.70 | 836,427 | -1.81(-3.98%) |
Mar 15, 2021 | 46.34 | 46.48 | 44.80 | 45.51 | 551,390 | -0.83(-1.79%) |
Mar 12, 2021 | 44.53 | 46.63 | 44.36 | 46.34 | 510,329 | +2.01(+4.53%) |
Mar 11, 2021 | 44.64 | 45.89 | 44.30 | 44.33 | 861,335 | +0.04(+0.09%) |
Mar 10, 2021 | 43.85 | 44.73 | 43.24 | 44.29 | 573,560 | +1.38(+3.21%) |
Mar 09, 2021 | 43.35 | 44.03 | 41.56 | 42.92 | 635,280 | +0.45(+1.05%) |
Mar 08, 2021 | 46.16 | 47.47 | 41.79 | 42.47 | 715,445 | -4.17(-8.95%) |
Mar 05, 2021 | 46.00 | 47.38 | 43.95 | 46.64 | 486,820 | +1.13(+2.48%) |
Mar 04, 2021 | 45.81 | 47.17 | 44.29 | 45.52 | 941,363 | -0.14(-0.30%) |
Mar 03, 2021 | 45.93 | 47.00 | 44.42 | 45.66 | 654,467 | +0.20(+0.43%) |
Mar 02, 2021 | 44.15 | 46.42 | 43.53 | 45.46 | 707,406 | +1.45(+3.30%) |
Mar 01, 2021 | 45.43 | 46.10 | 43.56 | 44.00 | 571,063 | +0.14(+0.32%) |
Feb 26, 2021 | 47.34 | 47.80 | 43.51 | 43.87 | 238,556 | -2.34(-5.07%) |
Feb 25, 2021 | 48.72 | 49.19 | 45.53 | 46.21 | 735,246 | -2.98(-6.05%) |
Feb 24, 2021 | 47.48 | 49.43 | 46.00 | 49.19 | 901,611 | +1.69(+3.56%) |
Feb 23, 2021 | 44.39 | 47.74 | 42.19 | 47.50 | 825,114 | +1.97(+4.32%) |
Feb 22, 2021 | 45.69 | 47.02 | 44.48 | 45.53 | 665,719 | -1.00(-2.15%) |
Feb 19, 2021 | 46.07 | 47.86 | 44.42 | 46.53 | 350,704 | +0.45(+0.99%) |
Feb 18, 2021 | 46.99 | 46.99 | 44.14 | 46.07 | 199,050 | -0.70(-1.50%) |
Feb 17, 2021 | 47.87 | 47.98 | 45.72 | 46.77 | 205,000 | -1.23(-2.55%) |
Feb 16, 2021 | 47.80 | 49.20 | 47.12 | 48.00 | 314,366 | +0.25(+0.52%) |
Feb 12, 2021 | 47.04 | 49.00 | 45.52 | 47.75 | 227,634 | +0.59(+1.26%) |
Feb 11, 2021 | 48.48 | 49.10 | 46.68 | 47.16 | 176,293 | -1.20(-2.47%) |
Feb 10, 2021 | 46.73 | 48.79 | 45.92 | 48.36 | 712,866 | +2.08(+4.49%) |
Feb 09, 2021 | 45.36 | 47.66 | 44.60 | 46.28 | 385,331 | +0.45(+0.99%) |
Feb 08, 2021 | 46.56 | 47.41 | 45.73 | 45.82 | 379,103 | -0.34(-0.73%) |
Feb 05, 2021 | 46.46 | 48.42 | 45.84 | 46.16 | 551,945 | +0.40(+0.86%) |
Feb 04, 2021 | 45.53 | 46.43 | 44.85 | 45.76 | 437,591 | +0.68(+1.51%) |
Feb 03, 2021 | 44.45 | 45.71 | 43.53 | 45.08 | 840,590 | +0.68(+1.54%) |
Feb 02, 2021 | 42.86 | 44.63 | 42.17 | 44.40 | 613,342 | +2.23(+5.28%) |