Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 47.37 | 47.91 | 47.19 | 47.22 | 18,126 | -0.41(-0.87%) |
Apr 29, 2021 | 47.94 | 47.94 | 47.11 | 47.63 | 45,363 | -0.32(-0.66%) |
Apr 28, 2021 | 47.71 | 48.20 | 47.69 | 47.95 | 76,941 | +0.03(+0.06%) |
Apr 27, 2021 | 48.47 | 48.47 | 47.84 | 47.92 | 28,447 | -0.25(-0.52%) |
Apr 26, 2021 | 47.61 | 48.25 | 47.42 | 48.17 | 29,766 | +0.84(+1.79%) |
Apr 23, 2021 | 47.55 | 47.62 | 47.16 | 47.32 | 51,983 | +0.00(+0.00%) |
Apr 22, 2021 | 47.39 | 47.93 | 46.99 | 47.32 | 103,336 | +0.04(+0.08%) |
Apr 21, 2021 | 46.47 | 47.32 | 46.28 | 47.29 | 28,490 | +0.90(+1.95%) |
Apr 20, 2021 | 46.44 | 46.67 | 45.97 | 46.38 | 82,192 | -0.07(-0.14%) |
Apr 19, 2021 | 46.82 | 47.04 | 46.26 | 46.45 | 45,775 | -0.41(-0.88%) |
Apr 16, 2021 | 47.16 | 47.16 | 46.53 | 46.86 | 39,169 | -0.15(-0.33%) |
Apr 15, 2021 | 47.07 | 47.58 | 46.90 | 47.02 | 52,773 | -0.05(-0.10%) |
Apr 14, 2021 | 46.42 | 47.30 | 46.42 | 47.07 | 88,394 | +0.72(+1.55%) |
Apr 13, 2021 | 46.20 | 46.44 | 45.89 | 46.35 | 40,201 | +0.02(+0.05%) |
Apr 12, 2021 | 46.97 | 46.97 | 46.17 | 46.33 | 82,501 | -0.71(-1.51%) |
Apr 09, 2021 | 47.09 | 47.20 | 46.70 | 47.04 | 68,442 | -0.13(-0.28%) |
Apr 08, 2021 | 47.68 | 47.68 | 47.14 | 47.17 | 19,648 | -0.14(-0.30%) |
Apr 07, 2021 | 47.60 | 47.70 | 47.21 | 47.31 | 65,997 | -0.38(-0.81%) |
Apr 06, 2021 | 48.01 | 48.48 | 47.64 | 47.70 | 36,301 | -0.45(-0.94%) |
Apr 05, 2021 | 48.61 | 48.61 | 48.00 | 48.15 | 63,629 | -0.09(-0.18%) |
Apr 01, 2021 | 48.60 | 48.70 | 48.17 | 48.24 | 170,013 | -0.10(-0.20%) |
Mar 31, 2021 | 47.79 | 48.51 | 47.79 | 48.33 | 63,120 | +0.55(+1.14%) |
Mar 30, 2021 | 47.55 | 47.83 | 46.96 | 47.79 | 47,668 | +0.33(+0.69%) |
Mar 29, 2021 | 47.83 | 47.83 | 47.18 | 47.46 | 19,012 | -0.64(-1.34%) |
Mar 26, 2021 | 48.41 | 48.45 | 47.25 | 48.10 | 42,503 | -0.06(-0.12%) |
Mar 25, 2021 | 47.35 | 48.27 | 46.96 | 48.16 | 80,560 | +0.56(+1.17%) |
Mar 24, 2021 | 49.14 | 49.14 | 47.57 | 47.60 | 60,082 | -1.32(-2.71%) |
Mar 23, 2021 | 50.43 | 50.43 | 48.80 | 48.93 | 61,142 | -1.78(-3.50%) |
Mar 22, 2021 | 51.26 | 51.26 | 50.53 | 50.70 | 38,044 | -0.57(-1.12%) |
Mar 19, 2021 | 50.70 | 51.34 | 50.70 | 51.28 | 68,952 | +0.61(+1.21%) |
Mar 18, 2021 | 51.55 | 52.02 | 50.66 | 50.66 | 17,875 | -1.32(-2.54%) |
Mar 17, 2021 | 51.12 | 52.06 | 51.03 | 51.99 | 53,152 | +0.58(+1.12%) |
Mar 16, 2021 | 51.99 | 52.16 | 51.09 | 51.41 | 40,061 | -0.51(-0.98%) |
Mar 15, 2021 | 52.25 | 52.25 | 51.74 | 51.92 | 42,278 | -0.28(-0.53%) |
Mar 12, 2021 | 51.78 | 52.21 | 51.53 | 52.20 | 20,550 | +0.33(+0.63%) |
Mar 11, 2021 | 51.17 | 51.97 | 51.09 | 51.87 | 75,239 | +1.07(+2.11%) |
Mar 10, 2021 | 51.02 | 51.37 | 50.80 | 50.80 | 61,069 | +0.22(+0.44%) |
Mar 09, 2021 | 50.20 | 51.32 | 50.20 | 50.58 | 92,540 | +0.90(+1.81%) |
Mar 08, 2021 | 50.03 | 50.45 | 49.58 | 49.68 | 23,929 | -0.03(-0.06%) |
Mar 05, 2021 | 49.30 | 49.85 | 47.36 | 49.70 | 86,790 | +0.81(+1.67%) |
Mar 04, 2021 | 49.75 | 50.05 | 48.35 | 48.89 | 112,022 | -1.27(-2.52%) |
Mar 03, 2021 | 51.16 | 51.16 | 50.14 | 50.16 | 83,131 | -1.07(-2.10%) |
Mar 02, 2021 | 51.67 | 51.69 | 51.16 | 51.23 | 54,713 | -0.48(-0.93%) |
Mar 01, 2021 | 51.88 | 52.00 | 51.64 | 51.71 | 21,050 | +0.56(+1.09%) |
Feb 26, 2021 | 51.69 | 51.90 | 50.39 | 51.15 | 67,179 | -0.46(-0.89%) |
Feb 25, 2021 | 52.86 | 52.96 | 51.41 | 51.61 | 57,602 | -1.24(-2.34%) |
Feb 24, 2021 | 51.71 | 53.22 | 51.71 | 52.85 | 74,733 | +1.26(+2.43%) |
Feb 23, 2021 | 51.78 | 51.78 | 50.83 | 51.59 | 124,563 | -0.60(-1.16%) |
Feb 22, 2021 | 53.04 | 53.04 | 52.10 | 52.20 | 47,305 | -1.07(-2.00%) |
Feb 19, 2021 | 53.33 | 53.51 | 53.08 | 53.26 | 21,280 | +0.08(+0.15%) |
Feb 18, 2021 | 53.31 | 53.56 | 53.01 | 53.18 | 68,158 | -0.51(-0.95%) |
Feb 17, 2021 | 53.45 | 53.79 | 53.11 | 53.69 | 45,024 | +0.32(+0.59%) |
Feb 16, 2021 | 53.99 | 53.99 | 53.11 | 53.38 | 110,518 | -0.28(-0.52%) |
Feb 12, 2021 | 53.47 | 53.87 | 53.34 | 53.65 | 41,413 | +0.12(+0.21%) |
Feb 11, 2021 | 53.63 | 53.75 | 53.00 | 53.54 | 29,254 | +0.19(+0.35%) |
Feb 10, 2021 | 53.53 | 53.85 | 52.71 | 53.35 | 61,209 | +0.17(+0.31%) |
Feb 09, 2021 | 53.04 | 53.51 | 53.02 | 53.18 | 42,216 | +0.32(+0.60%) |
Feb 08, 2021 | 51.99 | 52.89 | 51.99 | 52.87 | 39,666 | +0.93(+1.79%) |
Feb 05, 2021 | 52.07 | 52.07 | 51.53 | 51.94 | 34,632 | +0.24(+0.46%) |
Feb 04, 2021 | 51.79 | 51.93 | 51.58 | 51.70 | 54,132 | +0.25(+0.48%) |
Feb 03, 2021 | 51.20 | 51.77 | 51.10 | 51.45 | 37,100 | +0.27(+0.52%) |
Feb 02, 2021 | 51.53 | 51.73 | 51.18 | 51.18 | 53,792 | +0.49(+0.96%) |