Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.70 | 51.70 | 46.89 | 50.84 | 435,609 | -1.35(-2.58%) |
Apr 29, 2021 | 52.52 | 53.23 | 51.83 | 52.19 | 124,845 | -0.11(-0.20%) |
Apr 28, 2021 | 51.40 | 52.52 | 50.75 | 52.30 | 75,716 | +0.93(+1.81%) |
Apr 27, 2021 | 51.69 | 52.02 | 50.96 | 51.37 | 80,735 | +0.44(+0.86%) |
Apr 26, 2021 | 52.35 | 52.51 | 50.86 | 50.93 | 49,010 | -0.96(-1.85%) |
Apr 23, 2021 | 52.18 | 52.50 | 51.81 | 51.89 | 80,909 | +0.00(+0.00%) |
Apr 22, 2021 | 51.41 | 52.77 | 51.20 | 51.89 | 107,487 | +0.42(+0.81%) |
Apr 21, 2021 | 48.81 | 51.61 | 48.73 | 51.47 | 113,754 | +2.99(+6.18%) |
Apr 20, 2021 | 48.69 | 49.08 | 47.79 | 48.48 | 84,324 | -0.43(-0.87%) |
Apr 19, 2021 | 48.91 | 48.94 | 47.92 | 48.90 | 80,480 | -0.02(-0.04%) |
Apr 16, 2021 | 48.88 | 49.28 | 48.58 | 48.92 | 79,258 | +0.41(+0.84%) |
Apr 15, 2021 | 48.46 | 49.17 | 48.15 | 48.52 | 114,590 | +0.16(+0.32%) |
Apr 14, 2021 | 48.44 | 48.81 | 47.71 | 48.36 | 106,842 | -0.08(-0.16%) |
Apr 13, 2021 | 48.35 | 49.21 | 47.67 | 48.44 | 165,399 | +0.09(+0.18%) |
Apr 12, 2021 | 49.84 | 50.24 | 47.43 | 48.35 | 102,236 | -1.49(-2.99%) |
Apr 09, 2021 | 48.55 | 50.05 | 48.46 | 49.84 | 75,130 | +1.02(+2.08%) |
Apr 08, 2021 | 47.84 | 49.01 | 47.66 | 48.83 | 76,560 | +1.43(+3.03%) |
Apr 07, 2021 | 48.89 | 49.02 | 47.27 | 47.39 | 82,336 | -1.66(-3.38%) |
Apr 06, 2021 | 48.12 | 49.42 | 48.12 | 49.05 | 75,304 | +0.83(+1.73%) |
Apr 05, 2021 | 47.24 | 48.27 | 47.00 | 48.22 | 81,758 | +1.14(+2.43%) |
Apr 01, 2021 | 47.48 | 47.67 | 46.13 | 47.07 | 86,585 | -0.19(-0.41%) |
Mar 31, 2021 | 46.72 | 48.13 | 46.72 | 47.27 | 141,341 | +1.10(+2.39%) |
Mar 30, 2021 | 44.58 | 46.66 | 44.20 | 46.16 | 120,342 | +1.69(+3.79%) |
Mar 29, 2021 | 44.94 | 46.24 | 44.37 | 44.48 | 85,131 | -0.79(-1.76%) |
Mar 26, 2021 | 45.66 | 46.52 | 44.76 | 45.27 | 75,542 | -0.07(-0.15%) |
Mar 25, 2021 | 44.35 | 45.48 | 43.78 | 45.34 | 78,290 | +1.01(+2.27%) |
Mar 24, 2021 | 45.61 | 46.77 | 44.33 | 44.33 | 82,240 | -1.30(-2.85%) |
Mar 23, 2021 | 47.03 | 47.36 | 45.07 | 45.63 | 124,443 | -1.73(-3.66%) |
Mar 22, 2021 | 46.96 | 48.39 | 46.06 | 47.36 | 120,337 | +1.00(+2.15%) |
Mar 19, 2021 | 47.05 | 47.49 | 45.59 | 46.37 | 275,339 | -0.25(-0.54%) |
Mar 18, 2021 | 47.28 | 49.29 | 46.46 | 46.62 | 157,328 | +0.06(+0.13%) |
Mar 17, 2021 | 44.77 | 48.80 | 44.33 | 46.56 | 485,589 | +2.29(+5.17%) |
Mar 16, 2021 | 45.01 | 45.59 | 43.30 | 44.27 | 188,695 | -1.08(-2.37%) |
Mar 15, 2021 | 46.51 | 47.44 | 45.05 | 45.35 | 104,038 | -1.26(-2.70%) |
Mar 12, 2021 | 45.77 | 46.94 | 45.53 | 46.61 | 111,766 | +0.64(+1.39%) |
Mar 11, 2021 | 47.89 | 48.15 | 45.93 | 45.97 | 164,712 | -1.21(-2.57%) |
Mar 10, 2021 | 47.47 | 48.67 | 46.73 | 47.18 | 81,370 | +0.39(+0.83%) |
Mar 09, 2021 | 45.66 | 47.97 | 45.06 | 46.79 | 133,945 | +1.45(+3.21%) |
Mar 08, 2021 | 45.12 | 46.45 | 44.24 | 45.34 | 89,200 | +0.11(+0.24%) |
Mar 05, 2021 | 45.52 | 45.56 | 43.55 | 45.23 | 131,063 | -0.03(-0.06%) |
Mar 04, 2021 | 48.73 | 49.05 | 44.76 | 45.26 | 211,033 | -3.83(-7.80%) |
Mar 03, 2021 | 50.18 | 50.80 | 48.59 | 49.09 | 217,419 | -0.58(-1.17%) |
Mar 02, 2021 | 49.51 | 51.22 | 48.68 | 49.67 | 177,923 | -0.12(-0.23%) |
Mar 01, 2021 | 52.17 | 52.17 | 48.96 | 49.79 | 282,407 | +0.11(+0.21%) |
Feb 26, 2021 | 48.47 | 53.13 | 45.55 | 49.68 | 320,158 | +4.78(+10.64%) |
Feb 25, 2021 | 46.50 | 47.64 | 44.90 | 44.90 | 124,092 | -1.18(-2.56%) |
Feb 24, 2021 | 45.92 | 46.98 | 45.63 | 46.08 | 106,277 | +0.46(+1.02%) |
Feb 23, 2021 | 45.91 | 47.06 | 44.28 | 45.62 | 124,851 | -0.67(-1.44%) |
Feb 22, 2021 | 47.77 | 47.77 | 45.63 | 46.29 | 108,315 | -1.28(-2.68%) |
Feb 19, 2021 | 46.88 | 48.33 | 46.88 | 47.56 | 103,857 | +0.71(+1.51%) |
Feb 18, 2021 | 46.60 | 47.13 | 45.32 | 46.86 | 91,661 | +0.15(+0.31%) |
Feb 17, 2021 | 46.90 | 47.60 | 45.68 | 46.71 | 74,234 | -0.24(-0.51%) |
Feb 16, 2021 | 47.86 | 48.24 | 46.63 | 46.95 | 76,524 | -0.56(-1.18%) |
Feb 12, 2021 | 46.03 | 47.97 | 45.83 | 47.51 | 107,064 | +1.57(+3.41%) |
Feb 11, 2021 | 46.62 | 46.77 | 44.95 | 45.95 | 138,231 | -0.18(-0.40%) |
Feb 10, 2021 | 47.45 | 48.00 | 45.58 | 46.13 | 113,932 | -0.98(-2.07%) |
Feb 09, 2021 | 46.46 | 47.52 | 45.76 | 47.11 | 98,895 | +0.51(+1.10%) |
Feb 08, 2021 | 46.98 | 47.16 | 46.40 | 46.60 | 128,194 | -0.07(-0.14%) |
Feb 05, 2021 | 47.38 | 47.99 | 46.20 | 46.66 | 149,476 | -0.43(-0.90%) |
Feb 04, 2021 | 46.71 | 48.47 | 46.41 | 47.09 | 100,980 | +0.60(+1.29%) |
Feb 03, 2021 | 45.27 | 46.88 | 44.42 | 46.49 | 165,242 | +1.10(+2.43%) |
Feb 02, 2021 | 46.79 | 47.31 | 44.82 | 45.39 | 131,011 | -1.07(-2.31%) |