Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 46.37 | 49.46 | 46.37 | 47.56 | 268,600 | +0.87(+1.86%) |
Apr 29, 2021 | 44.32 | 46.77 | 43.60 | 46.69 | 164,814 | +2.50(+5.66%) |
Apr 28, 2021 | 44.24 | 44.75 | 43.37 | 44.19 | 83,218 | +0.06(+0.14%) |
Apr 27, 2021 | 44.18 | 44.79 | 43.67 | 44.13 | 144,065 | +0.13(+0.30%) |
Apr 26, 2021 | 43.83 | 45.27 | 43.65 | 44.00 | 157,788 | +0.58(+1.34%) |
Apr 23, 2021 | 43.95 | 44.00 | 42.09 | 43.42 | 123,900 | -0.23(-0.53%) |
Apr 22, 2021 | 44.05 | 44.53 | 43.42 | 43.65 | 163,248 | -0.59(-1.33%) |
Apr 21, 2021 | 43.77 | 44.79 | 43.23 | 44.24 | 243,966 | +0.37(+0.84%) |
Apr 20, 2021 | 43.19 | 44.10 | 42.92 | 43.87 | 199,639 | +0.63(+1.46%) |
Apr 19, 2021 | 43.85 | 44.08 | 42.42 | 43.24 | 166,776 | -0.79(-1.79%) |
Apr 16, 2021 | 44.16 | 44.78 | 43.34 | 44.03 | 231,000 | +0.10(+0.23%) |
Apr 15, 2021 | 44.05 | 44.88 | 43.56 | 43.93 | 226,395 | -0.02(-0.05%) |
Apr 14, 2021 | 44.01 | 44.65 | 43.59 | 43.95 | 156,242 | -0.06(-0.14%) |
Apr 13, 2021 | 43.90 | 44.63 | 43.71 | 44.01 | 119,595 | +0.22(+0.50%) |
Apr 12, 2021 | 43.45 | 44.04 | 42.12 | 43.79 | 107,938 | +0.63(+1.46%) |
Apr 09, 2021 | 43.21 | 43.49 | 42.15 | 43.16 | 136,900 | +0.06(+0.14%) |
Apr 08, 2021 | 43.56 | 43.56 | 42.04 | 43.10 | 253,645 | -0.07(-0.16%) |
Apr 07, 2021 | 43.12 | 43.88 | 41.34 | 43.17 | 234,472 | -0.07(-0.16%) |
Apr 06, 2021 | 46.78 | 47.76 | 43.13 | 43.24 | 224,946 | -3.74(-7.96%) |
Apr 05, 2021 | 47.73 | 47.73 | 45.41 | 46.98 | 244,419 | +0.08(+0.17%) |
Apr 01, 2021 | 46.27 | 47.00 | 45.44 | 46.90 | 175,700 | +0.85(+1.85%) |
Mar 31, 2021 | 44.04 | 46.62 | 43.56 | 46.05 | 332,533 | +2.06(+4.68%) |
Mar 30, 2021 | 45.17 | 45.46 | 43.81 | 43.99 | 167,114 | -0.75(-1.68%) |
Mar 29, 2021 | 44.72 | 45.40 | 43.83 | 44.74 | 296,662 | +0.22(+0.49%) |
Mar 26, 2021 | 44.96 | 46.00 | 43.48 | 44.52 | 205,600 | -0.79(-1.74%) |
Mar 25, 2021 | 43.90 | 45.31 | 42.47 | 45.31 | 483,653 | +1.18(+2.67%) |
Mar 24, 2021 | 46.43 | 46.50 | 44.00 | 44.13 | 203,639 | -1.57(-3.44%) |
Mar 23, 2021 | 45.63 | 46.54 | 44.94 | 45.70 | 286,369 | -0.09(-0.20%) |
Mar 22, 2021 | 44.77 | 46.21 | 43.99 | 45.79 | 234,131 | +1.28(+2.88%) |
Mar 19, 2021 | 44.33 | 45.55 | 43.77 | 44.51 | 678,500 | +0.12(+0.27%) |
Mar 18, 2021 | 46.95 | 47.46 | 44.22 | 44.39 | 244,190 | -3.65(-7.60%) |
Mar 17, 2021 | 44.47 | 48.05 | 42.84 | 48.04 | 324,101 | +3.49(+7.83%) |
Mar 16, 2021 | 42.99 | 45.47 | 42.26 | 44.55 | 428,661 | +1.16(+2.67%) |
Mar 15, 2021 | 44.44 | 46.59 | 43.08 | 43.39 | 409,247 | -1.26(-2.82%) |
Mar 12, 2021 | 43.66 | 45.51 | 43.51 | 44.65 | 280,600 | +0.51(+1.16%) |
Mar 11, 2021 | 40.18 | 44.89 | 40.11 | 44.14 | 697,659 | +4.07(+10.16%) |
Mar 10, 2021 | 37.58 | 40.42 | 37.11 | 40.07 | 357,849 | +2.78(+7.46%) |
Mar 09, 2021 | 38.27 | 38.97 | 36.84 | 37.29 | 694,704 | +0.11(+0.30%) |
Mar 08, 2021 | 34.78 | 37.63 | 34.50 | 37.18 | 1,580,921 | +2.68(+7.77%) |
Mar 05, 2021 | 35.73 | 35.73 | 33.64 | 34.50 | 900,400 | -0.56(-1.60%) |
Mar 04, 2021 | 35.73 | 36.10 | 33.80 | 35.06 | 618,775 | -0.86(-2.39%) |
Mar 03, 2021 | 37.93 | 38.23 | 35.91 | 35.92 | 467,525 | -1.91(-5.05%) |
Mar 02, 2021 | 39.65 | 39.92 | 37.25 | 37.83 | 511,880 | -1.28(-3.27%) |
Mar 01, 2021 | 40.02 | 40.50 | 38.30 | 39.11 | 509,779 | -1.44(-3.55%) |
Feb 26, 2021 | 41.97 | 42.34 | 40.01 | 40.55 | 499,700 | -0.59(-1.43%) |
Feb 25, 2021 | 43.80 | 44.31 | 40.09 | 41.14 | 801,251 | -4.51(-9.88%) |
Feb 24, 2021 | 46.00 | 48.85 | 44.00 | 45.65 | 771,216 | -1.80(-3.79%) |
Feb 23, 2021 | 46.34 | 49.00 | 43.23 | 47.45 | 558,981 | +0.13(+0.27%) |
Feb 22, 2021 | 47.25 | 48.92 | 46.64 | 47.32 | 320,705 | -0.90(-1.87%) |
Feb 19, 2021 | 49.55 | 50.34 | 47.44 | 48.22 | 266,400 | -0.38(-0.78%) |
Feb 18, 2021 | 48.47 | 48.92 | 46.57 | 48.60 | 320,438 | -0.41(-0.84%) |
Feb 17, 2021 | 51.13 | 51.15 | 47.24 | 49.01 | 527,158 | -2.11(-4.13%) |
Feb 16, 2021 | 54.38 | 55.60 | 50.52 | 51.12 | 334,899 | -2.40(-4.48%) |
Feb 12, 2021 | 52.95 | 54.42 | 52.48 | 53.52 | 227,900 | -0.18(-0.34%) |
Feb 11, 2021 | 56.28 | 56.96 | 53.52 | 53.70 | 199,150 | -2.03(-3.64%) |
Feb 10, 2021 | 56.39 | 57.00 | 54.30 | 55.73 | 358,016 | -0.66(-1.17%) |
Feb 09, 2021 | 60.30 | 61.45 | 55.09 | 56.39 | 597,308 | -3.64(-6.06%) |
Feb 08, 2021 | 53.11 | 61.80 | 51.70 | 60.03 | 694,430 | +7.28(+13.80%) |
Feb 05, 2021 | 54.73 | 54.73 | 52.14 | 52.75 | 306,900 | -0.70(-1.31%) |
Feb 04, 2021 | 54.29 | 54.49 | 52.77 | 53.45 | 331,915 | -0.41(-0.76%) |
Feb 03, 2021 | 52.36 | 54.91 | 50.94 | 53.86 | 352,304 | +1.93(+3.72%) |
Feb 02, 2021 | 55.90 | 55.90 | 49.74 | 51.93 | 571,471 | -3.45(-6.23%) |