Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.26 | 51.54 | 50.44 | 50.53 | 4,716 | -0.62(-1.21%) |
Apr 29, 2021 | 52.22 | 52.22 | 50.65 | 51.14 | 2,283 | -0.80(-1.54%) |
Apr 28, 2021 | 51.57 | 52.08 | 51.55 | 51.94 | 1,667 | +0.29(+0.57%) |
Apr 27, 2021 | 52.11 | 52.11 | 51.53 | 51.65 | 1,696 | +0.06(+0.11%) |
Apr 26, 2021 | 49.76 | 51.60 | 49.70 | 51.60 | 5,415 | +1.82(+3.65%) |
Apr 23, 2021 | 49.78 | 50.50 | 49.49 | 49.78 | 9,032 | -0.21(-0.41%) |
Apr 22, 2021 | 48.76 | 50.88 | 48.76 | 49.98 | 6,582 | +0.99(+2.03%) |
Apr 21, 2021 | 47.96 | 48.99 | 47.96 | 48.99 | 8,722 | +1.65(+3.47%) |
Apr 20, 2021 | 47.32 | 47.74 | 46.33 | 47.34 | 7,127 | -0.15(-0.31%) |
Apr 19, 2021 | 47.94 | 47.94 | 47.28 | 47.49 | 5,952 | -0.97(-2.00%) |
Apr 16, 2021 | 49.80 | 49.80 | 48.08 | 48.46 | 8,028 | -1.29(-2.59%) |
Apr 15, 2021 | 49.70 | 49.77 | 49.20 | 49.75 | 3,761 | +0.72(+1.46%) |
Apr 14, 2021 | 47.62 | 49.79 | 47.62 | 49.03 | 7,848 | +1.50(+3.15%) |
Apr 13, 2021 | 47.47 | 47.68 | 46.95 | 47.54 | 3,244 | +0.44(+0.94%) |
Apr 12, 2021 | 48.21 | 48.21 | 47.01 | 47.09 | 14,487 | -1.55(-3.18%) |
Apr 09, 2021 | 49.30 | 49.51 | 48.59 | 48.64 | 8,028 | -1.05(-2.12%) |
Apr 08, 2021 | 49.98 | 50.34 | 49.28 | 49.69 | 13,092 | +0.37(+0.75%) |
Apr 07, 2021 | 50.54 | 50.85 | 49.32 | 49.32 | 2,108 | -1.52(-2.99%) |
Apr 06, 2021 | 52.30 | 52.30 | 50.84 | 50.84 | 5,108 | -1.25(-2.40%) |
Apr 05, 2021 | 51.78 | 52.09 | 51.57 | 52.09 | 1,875 | +0.66(+1.28%) |
Apr 01, 2021 | 51.57 | 52.42 | 51.35 | 51.43 | 10,336 | +0.24(+0.47%) |
Mar 31, 2021 | 49.75 | 51.28 | 49.75 | 51.19 | 14,196 | +2.13(+4.33%) |
Mar 30, 2021 | 47.68 | 49.30 | 47.63 | 49.06 | 5,804 | +0.44(+0.91%) |
Mar 29, 2021 | 50.35 | 50.43 | 48.53 | 48.62 | 8,494 | -1.84(-3.64%) |
Mar 26, 2021 | 51.58 | 51.66 | 50.46 | 50.46 | 4,315 | -1.11(-2.16%) |
Mar 25, 2021 | 49.75 | 51.65 | 49.60 | 51.58 | 8,661 | +1.65(+3.31%) |
Mar 24, 2021 | 53.41 | 53.41 | 49.87 | 49.92 | 19,785 | -2.80(-5.32%) |
Mar 23, 2021 | 55.48 | 55.48 | 52.52 | 52.73 | 8,612 | -3.16(-5.65%) |
Mar 22, 2021 | 55.85 | 56.50 | 55.75 | 55.89 | 1,831 | +0.35(+0.63%) |
Mar 19, 2021 | 54.47 | 55.53 | 54.47 | 55.53 | 2,910 | +1.15(+2.11%) |
Mar 18, 2021 | 56.12 | 56.12 | 54.39 | 54.39 | 2,307 | -2.48(-4.36%) |
Mar 17, 2021 | 55.61 | 56.87 | 55.61 | 56.87 | 2,605 | +0.12(+0.21%) |
Mar 16, 2021 | 56.97 | 57.61 | 55.62 | 56.75 | 5,290 | -0.43(-0.76%) |
Mar 15, 2021 | 56.67 | 57.77 | 56.67 | 57.18 | 20,660 | +0.97(+1.72%) |
Mar 12, 2021 | 56.53 | 56.53 | 55.59 | 56.22 | 6,924 | -0.14(-0.25%) |
Mar 11, 2021 | 55.94 | 56.36 | 55.55 | 56.36 | 6,447 | +1.80(+3.29%) |
Mar 10, 2021 | 55.17 | 55.42 | 53.97 | 54.56 | 8,525 | +0.45(+0.82%) |
Mar 09, 2021 | 52.10 | 54.38 | 52.10 | 54.12 | 9,717 | +3.21(+6.30%) |
Mar 08, 2021 | 52.44 | 53.04 | 50.81 | 50.91 | 17,287 | -0.95(-1.83%) |
Mar 05, 2021 | 52.01 | 52.01 | 48.49 | 51.86 | 9,935 | +0.78(+1.53%) |
Mar 04, 2021 | 52.26 | 52.26 | 50.19 | 51.08 | 9,233 | -2.31(-4.33%) |
Mar 03, 2021 | 55.04 | 55.04 | 53.08 | 53.39 | 10,785 | -1.96(-3.55%) |
Mar 02, 2021 | 55.81 | 56.38 | 55.35 | 55.35 | 5,672 | -0.72(-1.28%) |
Mar 01, 2021 | 55.23 | 56.40 | 55.23 | 56.07 | 13,835 | +1.88(+3.47%) |
Feb 26, 2021 | 54.68 | 54.97 | 53.03 | 54.19 | 5,619 | +0.07(+0.13%) |
Feb 25, 2021 | 56.97 | 56.98 | 54.12 | 54.12 | 5,227 | -2.15(-3.82%) |
Feb 24, 2021 | 55.32 | 56.77 | 55.32 | 56.27 | 11,129 | +1.13(+2.04%) |
Feb 23, 2021 | 55.96 | 55.96 | 52.77 | 55.14 | 27,556 | -2.27(-3.96%) |
Feb 22, 2021 | 59.01 | 59.14 | 57.42 | 57.42 | 6,706 | -1.40(-2.38%) |
Feb 19, 2021 | 57.92 | 59.39 | 57.89 | 58.81 | 10,738 | +1.75(+3.07%) |
Feb 18, 2021 | 56.70 | 57.79 | 56.70 | 57.06 | 3,487 | -1.57(-2.68%) |
Feb 17, 2021 | 57.83 | 58.63 | 56.91 | 58.63 | 3,378 | +0.62(+1.06%) |
Feb 16, 2021 | 59.79 | 59.79 | 58.01 | 58.01 | 10,241 | -1.32(-2.22%) |
Feb 12, 2021 | 59.15 | 59.97 | 59.04 | 59.33 | 9,734 | +0.29(+0.48%) |
Feb 11, 2021 | 60.26 | 60.51 | 59.01 | 59.04 | 9,445 | -1.09(-1.82%) |
Feb 10, 2021 | 62.33 | 62.38 | 58.97 | 60.14 | 14,263 | -0.95(-1.55%) |
Feb 09, 2021 | 62.16 | 62.16 | 61.08 | 61.08 | 22,870 | -0.61(-1.00%) |
Feb 08, 2021 | 59.79 | 61.70 | 59.53 | 61.70 | 25,286 | +2.66(+4.50%) |
Feb 05, 2021 | 57.78 | 59.14 | 57.48 | 59.04 | 14,953 | +1.98(+3.48%) |
Feb 04, 2021 | 56.66 | 57.69 | 56.62 | 57.06 | 12,177 | +0.70(+1.25%) |
Feb 03, 2021 | 56.80 | 56.94 | 56.30 | 56.35 | 7,084 | -0.21(-0.37%) |
Feb 02, 2021 | 55.79 | 56.63 | 54.83 | 56.56 | 7,454 | +1.79(+3.26%) |