Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 48.67 | 50.17 | 48.22 | 49.97 | 455,524 | +0.77(+1.57%) |
Apr 29, 2021 | 50.12 | 50.61 | 48.72 | 49.20 | 330,060 | -0.88(-1.75%) |
Apr 28, 2021 | 50.64 | 51.07 | 49.76 | 50.08 | 231,482 | -0.63(-1.24%) |
Apr 27, 2021 | 51.64 | 51.87 | 50.29 | 50.71 | 306,511 | -0.78(-1.51%) |
Apr 26, 2021 | 50.45 | 51.55 | 49.97 | 51.48 | 330,047 | +1.52(+3.04%) |
Apr 23, 2021 | 49.00 | 50.47 | 48.37 | 49.96 | 330,408 | +1.21(+2.47%) |
Apr 22, 2021 | 49.10 | 49.35 | 46.84 | 48.76 | 393,973 | +1.18(+2.49%) |
Apr 21, 2021 | 47.96 | 47.96 | 47.11 | 47.57 | 475,250 | -0.56(-1.16%) |
Apr 20, 2021 | 51.06 | 51.19 | 47.32 | 48.13 | 858,958 | -2.93(-5.74%) |
Apr 19, 2021 | 50.82 | 51.17 | 48.68 | 51.06 | 1,218,075 | +0.50(+0.98%) |
Apr 16, 2021 | 48.42 | 50.73 | 47.98 | 50.57 | 1,053,712 | +2.23(+4.61%) |
Apr 15, 2021 | 48.89 | 49.18 | 47.47 | 48.34 | 763,435 | -0.45(-0.92%) |
Apr 14, 2021 | 48.51 | 49.91 | 48.34 | 48.79 | 7,068,329 | +0.21(+0.43%) |
Apr 13, 2021 | 47.01 | 49.30 | 46.80 | 48.58 | 4,087,684 | +5.84(+13.66%) |
Apr 12, 2021 | 43.16 | 43.80 | 42.50 | 42.74 | 379,101 | -0.31(-0.72%) |
Apr 09, 2021 | 41.93 | 43.16 | 41.83 | 43.05 | 258,078 | +1.00(+2.37%) |
Apr 08, 2021 | 42.40 | 42.44 | 41.29 | 42.05 | 554,147 | -0.04(-0.10%) |
Apr 07, 2021 | 41.47 | 42.37 | 41.46 | 42.09 | 315,862 | +0.44(+1.06%) |
Apr 06, 2021 | 41.78 | 42.21 | 41.18 | 41.65 | 306,904 | +0.52(+1.26%) |
Apr 05, 2021 | 40.21 | 41.16 | 39.89 | 41.13 | 336,303 | +1.24(+3.11%) |
Apr 01, 2021 | 39.60 | 40.19 | 39.50 | 39.89 | 259,504 | +0.37(+0.94%) |
Mar 31, 2021 | 39.45 | 40.43 | 39.44 | 39.52 | 371,087 | +0.07(+0.18%) |
Mar 30, 2021 | 38.35 | 39.64 | 38.03 | 39.45 | 286,899 | +1.37(+3.61%) |
Mar 29, 2021 | 37.81 | 39.26 | 37.78 | 38.08 | 292,431 | -0.10(-0.26%) |
Mar 26, 2021 | 38.05 | 38.29 | 37.41 | 38.17 | 227,548 | +0.19(+0.50%) |
Mar 25, 2021 | 37.58 | 38.09 | 36.30 | 37.98 | 530,679 | +0.30(+0.80%) |
Mar 24, 2021 | 40.07 | 40.51 | 37.50 | 37.68 | 472,350 | -1.82(-4.60%) |
Mar 23, 2021 | 39.65 | 40.05 | 39.22 | 39.50 | 212,040 | -0.16(-0.41%) |
Mar 22, 2021 | 40.07 | 40.44 | 39.04 | 39.66 | 268,390 | +0.00(+0.00%) |
Mar 19, 2021 | 39.91 | 40.47 | 39.20 | 39.66 | 613,310 | -0.56(-1.39%) |
Mar 18, 2021 | 40.44 | 40.59 | 39.93 | 40.22 | 210,228 | -0.08(-0.21%) |
Mar 17, 2021 | 39.53 | 40.82 | 39.26 | 40.30 | 185,503 | +0.37(+0.93%) |
Mar 16, 2021 | 40.74 | 40.84 | 39.36 | 39.93 | 253,621 | -0.74(-1.81%) |
Mar 15, 2021 | 41.48 | 41.57 | 40.21 | 40.67 | 266,160 | -0.69(-1.66%) |
Mar 12, 2021 | 41.17 | 42.23 | 41.01 | 41.36 | 235,394 | -0.14(-0.34%) |
Mar 11, 2021 | 40.64 | 41.53 | 39.88 | 41.50 | 365,401 | +0.86(+2.10%) |
Mar 10, 2021 | 40.28 | 41.71 | 39.80 | 40.64 | 322,619 | +0.71(+1.77%) |
Mar 09, 2021 | 38.92 | 40.54 | 38.55 | 39.93 | 509,116 | +1.16(+2.99%) |
Mar 08, 2021 | 38.57 | 39.76 | 37.96 | 38.77 | 730,949 | +1.43(+3.82%) |
Mar 05, 2021 | 41.43 | 41.69 | 36.29 | 37.35 | 1,165,285 | -3.71(-9.04%) |
Mar 04, 2021 | 44.25 | 44.38 | 39.66 | 41.06 | 527,696 | -2.46(-5.65%) |
Mar 03, 2021 | 44.22 | 45.30 | 43.39 | 43.52 | 387,693 | +0.08(+0.18%) |
Mar 02, 2021 | 43.49 | 43.67 | 42.73 | 43.44 | 260,127 | -0.24(-0.54%) |
Mar 01, 2021 | 44.17 | 44.32 | 42.59 | 43.67 | 394,205 | +0.28(+0.65%) |
Feb 26, 2021 | 41.72 | 44.78 | 41.20 | 43.39 | 819,734 | +4.32(+11.05%) |
Feb 25, 2021 | 39.33 | 39.63 | 38.62 | 39.07 | 378,555 | +0.59(+1.54%) |
Feb 24, 2021 | 37.55 | 38.51 | 37.37 | 38.48 | 218,514 | +1.04(+2.78%) |
Feb 23, 2021 | 37.25 | 37.85 | 36.69 | 37.44 | 220,259 | -0.30(-0.80%) |
Feb 22, 2021 | 36.96 | 38.18 | 36.96 | 37.74 | 215,236 | +0.53(+1.42%) |
Feb 19, 2021 | 34.85 | 37.41 | 34.85 | 37.21 | 398,794 | +2.47(+7.12%) |
Feb 18, 2021 | 34.74 | 34.82 | 33.69 | 34.74 | 161,447 | -0.18(-0.51%) |
Feb 17, 2021 | 35.75 | 35.75 | 34.17 | 34.92 | 200,395 | -1.05(-2.93%) |
Feb 16, 2021 | 36.85 | 36.87 | 35.95 | 35.97 | 155,808 | -0.75(-2.05%) |
Feb 12, 2021 | 36.52 | 37.56 | 36.38 | 36.73 | 242,249 | +0.22(+0.61%) |
Feb 11, 2021 | 36.47 | 36.76 | 36.08 | 36.50 | 124,914 | +0.21(+0.58%) |
Feb 10, 2021 | 36.09 | 36.76 | 35.91 | 36.29 | 148,330 | +0.29(+0.81%) |
Feb 09, 2021 | 35.61 | 36.19 | 35.31 | 36.00 | 200,508 | -0.02(-0.05%) |
Feb 08, 2021 | 35.60 | 36.21 | 35.03 | 36.02 | 255,454 | +0.52(+1.47%) |
Feb 05, 2021 | 34.60 | 35.81 | 34.38 | 35.50 | 261,210 | +1.11(+3.24%) |
Feb 04, 2021 | 33.66 | 34.43 | 33.27 | 34.39 | 153,800 | +1.05(+3.14%) |
Feb 03, 2021 | 33.73 | 34.21 | 32.96 | 33.34 | 176,783 | -0.39(-1.14%) |
Feb 02, 2021 | 33.62 | 34.27 | 33.36 | 33.72 | 442,760 | +0.45(+1.34%) |