Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 49.62 | 49.78 | 49.39 | 49.50 | 21,858 | -0.83(-1.65%) |
Apr 29, 2021 | 50.74 | 50.77 | 49.91 | 50.33 | 14,885 | -0.19(-0.37%) |
Apr 28, 2021 | 50.29 | 50.71 | 50.24 | 50.52 | 26,891 | +0.48(+0.95%) |
Apr 27, 2021 | 49.95 | 50.17 | 49.95 | 50.04 | 32,259 | +0.26(+0.52%) |
Apr 26, 2021 | 49.66 | 49.82 | 49.55 | 49.78 | 4,762 | -0.30(-0.59%) |
Apr 23, 2021 | 49.79 | 50.10 | 49.79 | 50.08 | 13,715 | +0.71(+1.44%) |
Apr 22, 2021 | 49.45 | 49.64 | 49.30 | 49.37 | 13,630 | +0.23(+0.47%) |
Apr 21, 2021 | 48.59 | 49.15 | 48.47 | 49.14 | 60,905 | +0.21(+0.44%) |
Apr 20, 2021 | 49.28 | 49.37 | 48.78 | 48.92 | 10,694 | -0.34(-0.68%) |
Apr 19, 2021 | 49.38 | 49.47 | 49.11 | 49.26 | 18,133 | -0.37(-0.75%) |
Apr 16, 2021 | 49.59 | 50.63 | 49.39 | 49.63 | 9,536 | +0.46(+0.93%) |
Apr 15, 2021 | 49.24 | 49.39 | 49.17 | 49.17 | 7,638 | +0.14(+0.29%) |
Apr 14, 2021 | 49.28 | 49.39 | 49.00 | 49.03 | 263,889 | +0.15(+0.30%) |
Apr 13, 2021 | 48.57 | 48.89 | 48.49 | 48.89 | 8,541 | +0.26(+0.54%) |
Apr 12, 2021 | 48.56 | 48.78 | 48.49 | 48.62 | 18,972 | -0.37(-0.76%) |
Apr 09, 2021 | 49.08 | 49.17 | 48.79 | 49.00 | 16,286 | -0.65(-1.32%) |
Apr 08, 2021 | 49.50 | 49.88 | 49.50 | 49.65 | 19,809 | +0.74(+1.51%) |
Apr 07, 2021 | 49.36 | 49.36 | 48.79 | 48.91 | 19,648 | -1.11(-2.22%) |
Apr 06, 2021 | 49.64 | 50.33 | 49.61 | 50.02 | 38,446 | +0.28(+0.55%) |
Apr 05, 2021 | 49.86 | 50.17 | 49.65 | 49.75 | 12,314 | +0.00(+0.01%) |
Apr 01, 2021 | 49.76 | 50.22 | 49.59 | 49.74 | 20,144 | +0.55(+1.13%) |
Mar 31, 2021 | 49.08 | 49.34 | 48.86 | 49.19 | 13,238 | +0.16(+0.34%) |
Mar 30, 2021 | 48.65 | 49.11 | 48.50 | 49.03 | 9,030 | +0.28(+0.58%) |
Mar 29, 2021 | 48.66 | 48.89 | 48.43 | 48.74 | 11,872 | -0.19(-0.39%) |
Mar 26, 2021 | 48.28 | 48.93 | 47.83 | 48.93 | 10,822 | +1.07(+2.23%) |
Mar 25, 2021 | 47.67 | 48.01 | 47.65 | 47.87 | 8,101 | -0.00(-0.00%) |
Mar 24, 2021 | 49.17 | 49.31 | 47.87 | 47.87 | 72,020 | -1.81(-3.65%) |
Mar 23, 2021 | 50.01 | 50.11 | 49.68 | 49.68 | 16,734 | -0.91(-1.80%) |
Mar 22, 2021 | 50.58 | 50.77 | 50.29 | 50.59 | 15,141 | -0.18(-0.35%) |
Mar 19, 2021 | 50.20 | 50.79 | 50.15 | 50.77 | 17,679 | +0.58(+1.16%) |
Mar 18, 2021 | 50.57 | 50.71 | 50.14 | 50.19 | 16,323 | -0.70(-1.38%) |
Mar 17, 2021 | 50.06 | 51.03 | 49.94 | 50.89 | 5,153 | -0.04(-0.08%) |
Mar 16, 2021 | 50.76 | 51.13 | 50.69 | 50.93 | 10,818 | +0.35(+0.68%) |
Mar 15, 2021 | 50.33 | 50.65 | 50.14 | 50.58 | 19,317 | -0.03(-0.06%) |
Mar 12, 2021 | 50.75 | 50.75 | 50.29 | 50.61 | 21,858 | -1.31(-2.53%) |
Mar 11, 2021 | 51.23 | 51.95 | 51.07 | 51.92 | 16,935 | +1.99(+3.99%) |
Mar 10, 2021 | 50.45 | 50.54 | 49.73 | 49.93 | 12,561 | -0.40(-0.80%) |
Mar 09, 2021 | 49.30 | 50.54 | 49.30 | 50.33 | 91,396 | +1.59(+3.27%) |
Mar 08, 2021 | 49.68 | 49.68 | 48.67 | 48.74 | 46,684 | -1.99(-3.93%) |
Mar 05, 2021 | 50.86 | 50.92 | 49.60 | 50.73 | 25,608 | +0.47(+0.93%) |
Mar 04, 2021 | 51.21 | 51.47 | 50.00 | 50.27 | 10,285 | -1.30(-2.52%) |
Mar 03, 2021 | 52.04 | 52.24 | 51.13 | 51.56 | 64,437 | -0.09(-0.18%) |
Mar 02, 2021 | 52.01 | 52.04 | 51.66 | 51.66 | 8,699 | -0.58(-1.11%) |
Mar 01, 2021 | 51.97 | 52.33 | 51.84 | 52.24 | 4,073 | +1.29(+2.52%) |
Feb 26, 2021 | 51.25 | 51.31 | 50.45 | 50.95 | 57,753 | -0.72(-1.39%) |
Feb 25, 2021 | 52.85 | 53.00 | 51.60 | 51.67 | 17,930 | -1.26(-2.38%) |
Feb 24, 2021 | 52.64 | 52.95 | 52.11 | 52.93 | 18,661 | -0.70(-1.30%) |
Feb 23, 2021 | 52.77 | 53.78 | 52.24 | 53.63 | 70,724 | +0.36(+0.68%) |
Feb 22, 2021 | 53.94 | 53.94 | 53.26 | 53.26 | 17,494 | -2.18(-3.94%) |
Feb 19, 2021 | 55.40 | 55.70 | 55.23 | 55.45 | 9,000 | +0.35(+0.63%) |
Feb 18, 2021 | 55.32 | 55.32 | 54.62 | 55.10 | 8,749 | -1.02(-1.82%) |
Feb 17, 2021 | 56.04 | 56.36 | 55.77 | 56.12 | 21,188 | +0.21(+0.37%) |
Feb 16, 2021 | 56.05 | 56.38 | 55.79 | 55.91 | 21,855 | +0.01(+0.02%) |
Feb 12, 2021 | 55.64 | 56.02 | 55.47 | 55.90 | 6,107 | +0.04(+0.08%) |
Feb 11, 2021 | 55.70 | 56.06 | 55.68 | 55.86 | 12,779 | +0.75(+1.36%) |
Feb 10, 2021 | 55.40 | 55.44 | 54.98 | 55.11 | 6,733 | +0.23(+0.42%) |
Feb 09, 2021 | 54.19 | 54.92 | 54.19 | 54.88 | 28,519 | +0.77(+1.43%) |
Feb 08, 2021 | 54.07 | 54.25 | 54.04 | 54.10 | 8,710 | +0.13(+0.24%) |
Feb 05, 2021 | 53.74 | 54.03 | 53.59 | 53.97 | 17,250 | +0.41(+0.77%) |
Feb 04, 2021 | 53.69 | 53.69 | 53.37 | 53.56 | 18,133 | +0.05(+0.09%) |
Feb 03, 2021 | 53.58 | 53.79 | 53.38 | 53.51 | 34,782 | +0.34(+0.63%) |
Feb 02, 2021 | 53.16 | 53.20 | 52.88 | 53.18 | 21,575 | +0.68(+1.30%) |