Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 46.20 | 46.47 | 44.82 | 45.33 | 1,016,257 | -0.87(-1.88%) |
Apr 29, 2021 | 50.53 | 50.95 | 45.79 | 46.20 | 1,473,098 | -4.07(-8.09%) |
Apr 28, 2021 | 50.42 | 51.41 | 49.83 | 50.27 | 677,533 | +0.35(+0.71%) |
Apr 27, 2021 | 49.03 | 50.34 | 49.03 | 49.92 | 682,633 | +0.47(+0.95%) |
Apr 26, 2021 | 49.80 | 50.38 | 49.30 | 49.45 | 533,686 | +0.10(+0.20%) |
Apr 23, 2021 | 48.43 | 49.68 | 47.90 | 49.35 | 464,027 | +1.55(+3.25%) |
Apr 22, 2021 | 48.74 | 48.98 | 47.58 | 47.79 | 486,712 | -0.99(-2.04%) |
Apr 21, 2021 | 48.23 | 49.11 | 47.97 | 48.79 | 553,212 | +0.59(+1.22%) |
Apr 20, 2021 | 51.05 | 51.55 | 48.14 | 48.20 | 533,888 | -3.26(-6.34%) |
Apr 19, 2021 | 51.10 | 51.50 | 50.69 | 51.46 | 248,880 | +0.36(+0.71%) |
Apr 16, 2021 | 51.96 | 52.37 | 51.01 | 51.10 | 615,199 | -0.86(-1.65%) |
Apr 15, 2021 | 51.58 | 51.97 | 50.69 | 51.96 | 430,204 | +0.71(+1.39%) |
Apr 14, 2021 | 50.42 | 51.86 | 50.27 | 51.24 | 396,981 | +1.03(+2.05%) |
Apr 13, 2021 | 50.85 | 51.08 | 49.79 | 50.21 | 616,234 | -0.99(-1.94%) |
Apr 12, 2021 | 49.64 | 51.28 | 49.64 | 51.21 | 394,400 | +1.67(+3.37%) |
Apr 09, 2021 | 49.60 | 49.70 | 48.61 | 49.54 | 476,975 | -0.15(-0.31%) |
Apr 08, 2021 | 49.47 | 49.74 | 47.94 | 49.69 | 676,207 | +0.14(+0.27%) |
Apr 07, 2021 | 50.39 | 50.67 | 49.25 | 49.55 | 526,748 | -0.93(-1.84%) |
Apr 06, 2021 | 50.86 | 51.28 | 50.29 | 50.48 | 502,307 | -0.44(-0.87%) |
Apr 05, 2021 | 50.80 | 51.69 | 50.16 | 50.93 | 692,626 | +0.65(+1.29%) |
Apr 01, 2021 | 49.89 | 50.66 | 49.36 | 50.28 | 578,900 | +0.59(+1.18%) |
Mar 31, 2021 | 50.60 | 50.60 | 49.28 | 49.69 | 659,154 | -0.63(-1.26%) |
Mar 30, 2021 | 49.87 | 51.39 | 49.61 | 50.32 | 561,950 | +0.48(+0.96%) |
Mar 29, 2021 | 51.51 | 52.23 | 49.79 | 49.84 | 520,353 | -1.82(-3.52%) |
Mar 26, 2021 | 50.76 | 51.71 | 50.39 | 51.66 | 506,966 | +1.62(+3.23%) |
Mar 25, 2021 | 48.70 | 50.31 | 47.77 | 50.04 | 476,345 | +1.15(+2.35%) |
Mar 24, 2021 | 49.25 | 50.44 | 48.87 | 48.89 | 567,469 | +0.31(+0.63%) |
Mar 23, 2021 | 50.95 | 51.41 | 48.20 | 48.59 | 893,699 | -2.89(-5.62%) |
Mar 22, 2021 | 51.91 | 52.10 | 51.20 | 51.48 | 575,787 | -0.62(-1.20%) |
Mar 19, 2021 | 52.54 | 52.92 | 51.32 | 52.10 | 1,057,868 | -0.05(-0.09%) |
Mar 18, 2021 | 53.04 | 53.96 | 52.04 | 52.15 | 479,162 | -0.96(-1.80%) |
Mar 17, 2021 | 52.51 | 53.13 | 51.85 | 53.11 | 462,243 | +0.78(+1.49%) |
Mar 16, 2021 | 53.85 | 53.85 | 52.03 | 52.33 | 520,567 | -1.70(-3.14%) |
Mar 15, 2021 | 54.35 | 54.35 | 53.00 | 54.03 | 518,664 | -0.36(-0.66%) |
Mar 12, 2021 | 55.03 | 55.40 | 53.39 | 54.39 | 482,951 | -0.64(-1.17%) |
Mar 11, 2021 | 54.61 | 55.19 | 53.57 | 55.03 | 514,135 | +0.99(+1.84%) |
Mar 10, 2021 | 53.57 | 55.39 | 53.57 | 54.04 | 1,129,398 | +1.06(+1.99%) |
Mar 09, 2021 | 51.16 | 53.56 | 50.20 | 52.98 | 1,827,600 | +1.81(+3.53%) |
Mar 08, 2021 | 50.72 | 51.83 | 50.03 | 51.17 | 720,303 | +0.61(+1.20%) |
Mar 05, 2021 | 50.65 | 51.39 | 48.84 | 50.56 | 667,763 | +0.58(+1.16%) |
Mar 04, 2021 | 52.82 | 53.48 | 49.67 | 49.98 | 850,079 | -2.90(-5.48%) |
Mar 03, 2021 | 51.97 | 53.43 | 51.56 | 52.88 | 496,703 | +1.15(+2.21%) |
Mar 02, 2021 | 51.25 | 52.25 | 50.49 | 51.74 | 486,186 | +0.49(+0.96%) |
Mar 01, 2021 | 52.77 | 53.26 | 50.75 | 51.24 | 565,297 | -0.47(-0.92%) |
Feb 26, 2021 | 50.70 | 52.48 | 49.68 | 51.72 | 606,427 | +0.90(+1.78%) |
Feb 25, 2021 | 53.82 | 54.47 | 50.57 | 50.81 | 612,412 | -2.74(-5.11%) |
Feb 24, 2021 | 53.15 | 54.38 | 52.29 | 53.55 | 965,883 | +1.05(+1.99%) |
Feb 23, 2021 | 51.77 | 52.98 | 50.25 | 52.51 | 659,542 | +0.97(+1.88%) |
Feb 22, 2021 | 50.97 | 51.83 | 50.31 | 51.54 | 967,627 | +0.86(+1.70%) |
Feb 19, 2021 | 49.07 | 50.93 | 48.81 | 50.68 | 560,845 | +2.52(+5.24%) |
Feb 18, 2021 | 47.44 | 48.62 | 47.44 | 48.16 | 853,274 | +0.63(+1.32%) |
Feb 17, 2021 | 48.68 | 48.88 | 46.39 | 47.53 | 767,301 | -0.53(-1.10%) |
Feb 16, 2021 | 51.25 | 51.48 | 47.42 | 48.06 | 1,038,176 | -0.60(-1.23%) |
Feb 12, 2021 | 45.13 | 48.97 | 44.82 | 48.66 | 1,039,239 | +3.37(+7.45%) |
Feb 11, 2021 | 45.95 | 46.41 | 44.75 | 45.28 | 309,987 | -0.68(-1.48%) |
Feb 10, 2021 | 46.10 | 46.42 | 45.26 | 45.96 | 308,063 | +0.07(+0.16%) |
Feb 09, 2021 | 46.02 | 46.05 | 45.25 | 45.89 | 367,327 | +0.22(+0.49%) |
Feb 08, 2021 | 44.78 | 45.99 | 44.72 | 45.67 | 363,460 | +1.11(+2.49%) |
Feb 05, 2021 | 43.60 | 44.56 | 43.42 | 44.56 | 297,516 | +1.32(+3.04%) |
Feb 04, 2021 | 42.96 | 43.50 | 42.53 | 43.24 | 253,727 | +0.21(+0.50%) |
Feb 03, 2021 | 42.89 | 43.29 | 42.14 | 43.03 | 392,733 | -0.09(-0.21%) |
Feb 02, 2021 | 42.84 | 43.31 | 41.93 | 43.12 | 423,817 | +0.47(+1.09%) |