Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 49.61 | 50.46 | 47.37 | 47.72 | 307,963 | -1.07(-2.19%) |
Apr 29, 2021 | 48.81 | 48.98 | 48.22 | 48.79 | 131,430 | +0.38(+0.79%) |
Apr 28, 2021 | 48.12 | 48.69 | 48.12 | 48.41 | 80,441 | +0.27(+0.56%) |
Apr 27, 2021 | 48.48 | 48.67 | 47.84 | 48.14 | 102,163 | -0.27(-0.55%) |
Apr 26, 2021 | 48.61 | 49.32 | 48.31 | 48.41 | 94,025 | +0.06(+0.12%) |
Apr 23, 2021 | 47.90 | 48.65 | 47.72 | 48.35 | 112,766 | +0.71(+1.48%) |
Apr 22, 2021 | 47.86 | 48.35 | 47.28 | 47.64 | 158,086 | +0.05(+0.10%) |
Apr 21, 2021 | 46.45 | 47.67 | 46.39 | 47.60 | 86,639 | +0.98(+2.09%) |
Apr 20, 2021 | 47.74 | 48.08 | 46.20 | 46.62 | 118,055 | -1.49(-3.10%) |
Apr 19, 2021 | 48.40 | 48.58 | 47.65 | 48.11 | 155,387 | -0.42(-0.87%) |
Apr 16, 2021 | 49.08 | 49.27 | 48.11 | 48.53 | 123,959 | +0.10(+0.20%) |
Apr 15, 2021 | 48.67 | 48.67 | 47.83 | 48.44 | 92,423 | +0.06(+0.12%) |
Apr 14, 2021 | 47.98 | 49.03 | 47.98 | 48.38 | 95,380 | +0.38(+0.80%) |
Apr 13, 2021 | 48.75 | 48.75 | 47.75 | 48.00 | 201,567 | -0.99(-2.03%) |
Apr 12, 2021 | 48.97 | 49.06 | 48.52 | 48.99 | 94,685 | +0.12(+0.25%) |
Apr 09, 2021 | 48.44 | 49.00 | 48.20 | 48.87 | 174,171 | +0.48(+0.99%) |
Apr 08, 2021 | 48.05 | 48.46 | 47.29 | 48.39 | 275,054 | +0.33(+0.68%) |
Apr 07, 2021 | 48.01 | 48.63 | 47.62 | 48.07 | 181,464 | +0.00(+0.00%) |
Apr 06, 2021 | 48.27 | 48.77 | 47.57 | 48.07 | 478,520 | -0.19(-0.40%) |
Apr 05, 2021 | 48.64 | 48.85 | 47.80 | 48.26 | 270,990 | +0.38(+0.80%) |
Apr 01, 2021 | 47.48 | 48.41 | 47.46 | 47.87 | 357,652 | +0.52(+1.09%) |
Mar 31, 2021 | 47.93 | 48.42 | 47.21 | 47.36 | 357,163 | -0.49(-1.02%) |
Mar 30, 2021 | 47.42 | 48.05 | 47.39 | 47.85 | 196,157 | +0.61(+1.30%) |
Mar 29, 2021 | 47.89 | 49.10 | 47.22 | 47.23 | 267,799 | -1.06(-2.20%) |
Mar 26, 2021 | 48.44 | 48.59 | 47.93 | 48.29 | 380,561 | +0.63(+1.32%) |
Mar 25, 2021 | 46.48 | 47.96 | 45.85 | 47.66 | 370,334 | +0.69(+1.47%) |
Mar 24, 2021 | 47.78 | 49.09 | 46.97 | 46.98 | 241,479 | -0.11(-0.22%) |
Mar 23, 2021 | 48.68 | 48.68 | 46.81 | 47.08 | 206,267 | -1.92(-3.92%) |
Mar 22, 2021 | 50.33 | 50.33 | 48.85 | 49.00 | 218,174 | -1.00(-2.01%) |
Mar 19, 2021 | 51.49 | 51.49 | 48.95 | 50.01 | 1,016,364 | -1.63(-3.15%) |
Mar 18, 2021 | 53.16 | 53.74 | 51.37 | 51.63 | 298,553 | -1.58(-2.96%) |
Mar 17, 2021 | 53.41 | 53.94 | 52.49 | 53.21 | 373,537 | +0.00(+0.00%) |
Mar 16, 2021 | 54.35 | 54.35 | 53.00 | 53.21 | 104,988 | -1.46(-2.68%) |
Mar 15, 2021 | 54.85 | 54.85 | 53.50 | 54.67 | 144,291 | -0.33(-0.61%) |
Mar 12, 2021 | 54.13 | 55.10 | 53.59 | 55.01 | 175,217 | +1.27(+2.37%) |
Mar 11, 2021 | 53.25 | 54.24 | 52.65 | 53.73 | 182,452 | +0.66(+1.24%) |
Mar 10, 2021 | 53.47 | 53.47 | 52.40 | 53.07 | 261,189 | +0.54(+1.04%) |
Mar 09, 2021 | 54.44 | 54.44 | 52.32 | 52.53 | 267,448 | -1.53(-2.83%) |
Mar 08, 2021 | 53.06 | 54.29 | 52.84 | 54.06 | 163,217 | +1.45(+2.76%) |
Mar 05, 2021 | 51.03 | 52.64 | 50.15 | 52.61 | 233,274 | +2.70(+5.40%) |
Mar 04, 2021 | 49.77 | 50.89 | 49.08 | 49.91 | 362,473 | -0.05(-0.10%) |
Mar 03, 2021 | 50.06 | 50.92 | 49.94 | 49.96 | 298,212 | +0.14(+0.29%) |
Mar 02, 2021 | 50.99 | 50.99 | 49.77 | 49.81 | 201,238 | -1.32(-2.58%) |
Mar 01, 2021 | 51.38 | 51.56 | 50.79 | 51.13 | 177,148 | +1.09(+2.18%) |
Feb 26, 2021 | 50.59 | 51.07 | 49.74 | 50.04 | 267,690 | -0.35(-0.70%) |
Feb 25, 2021 | 52.96 | 52.96 | 50.40 | 50.40 | 154,027 | -2.43(-4.60%) |
Feb 24, 2021 | 51.30 | 53.15 | 51.28 | 52.83 | 223,605 | +1.46(+2.85%) |
Feb 23, 2021 | 49.71 | 51.59 | 49.38 | 51.36 | 215,706 | +1.50(+3.00%) |
Feb 22, 2021 | 47.54 | 50.10 | 47.54 | 49.87 | 422,182 | +1.70(+3.52%) |
Feb 19, 2021 | 46.92 | 50.46 | 46.08 | 48.17 | 376,868 | -1.23(-2.49%) |
Feb 18, 2021 | 49.50 | 50.00 | 49.24 | 49.40 | 163,168 | -0.38(-0.77%) |
Feb 17, 2021 | 48.95 | 50.19 | 48.95 | 49.78 | 136,770 | +0.12(+0.25%) |
Feb 16, 2021 | 50.46 | 50.64 | 49.66 | 49.66 | 112,871 | -0.28(-0.55%) |
Feb 12, 2021 | 50.00 | 50.46 | 49.55 | 49.93 | 108,800 | -0.38(-0.76%) |
Feb 11, 2021 | 49.89 | 50.50 | 49.14 | 50.32 | 139,320 | +0.56(+1.13%) |
Feb 10, 2021 | 50.05 | 50.45 | 49.16 | 49.75 | 118,776 | +0.01(+0.02%) |
Feb 09, 2021 | 49.90 | 50.27 | 48.80 | 49.74 | 146,515 | -0.24(-0.48%) |
Feb 08, 2021 | 48.70 | 50.05 | 48.55 | 49.98 | 172,148 | +1.77(+3.68%) |
Feb 05, 2021 | 48.53 | 48.53 | 47.27 | 48.21 | 111,738 | +0.48(+1.00%) |
Feb 04, 2021 | 47.52 | 48.67 | 47.52 | 47.73 | 184,541 | +0.34(+0.72%) |
Feb 03, 2021 | 46.89 | 47.51 | 46.13 | 47.39 | 129,230 | +0.04(+0.08%) |
Feb 02, 2021 | 47.65 | 47.92 | 46.74 | 47.35 | 113,696 | +0.53(+1.14%) |