Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.09 | 51.81 | 49.07 | 49.27 | 277,800 | -2.18(-4.24%) |
Apr 29, 2021 | 51.93 | 52.28 | 51.28 | 51.45 | 112,734 | -0.05(-0.10%) |
Apr 28, 2021 | 51.22 | 51.72 | 50.65 | 51.50 | 236,538 | +0.43(+0.84%) |
Apr 27, 2021 | 51.34 | 51.66 | 50.56 | 51.07 | 123,012 | -0.28(-0.55%) |
Apr 26, 2021 | 51.70 | 51.99 | 51.10 | 51.35 | 146,388 | -0.20(-0.39%) |
Apr 23, 2021 | 51.27 | 51.77 | 50.72 | 51.55 | 107,100 | +0.50(+0.98%) |
Apr 22, 2021 | 51.94 | 52.00 | 50.73 | 51.05 | 127,715 | -0.69(-1.33%) |
Apr 21, 2021 | 51.10 | 51.86 | 50.87 | 51.74 | 148,595 | +0.77(+1.51%) |
Apr 20, 2021 | 51.68 | 51.95 | 50.40 | 50.97 | 146,890 | -0.61(-1.18%) |
Apr 19, 2021 | 51.40 | 51.79 | 50.56 | 51.58 | 136,249 | +0.30(+0.59%) |
Apr 16, 2021 | 51.37 | 51.79 | 50.50 | 51.28 | 155,200 | -0.45(-0.87%) |
Apr 15, 2021 | 51.44 | 52.73 | 50.58 | 51.73 | 288,994 | +0.63(+1.23%) |
Apr 14, 2021 | 51.51 | 51.89 | 51.01 | 51.10 | 139,189 | -0.44(-0.85%) |
Apr 13, 2021 | 52.77 | 52.93 | 51.21 | 51.54 | 147,521 | -0.83(-1.58%) |
Apr 12, 2021 | 53.43 | 53.43 | 51.91 | 52.37 | 155,712 | -0.09(-0.17%) |
Apr 09, 2021 | 51.74 | 52.75 | 51.01 | 52.46 | 206,100 | +0.83(+1.61%) |
Apr 08, 2021 | 51.80 | 51.96 | 51.23 | 51.63 | 278,341 | +0.05(+0.10%) |
Apr 07, 2021 | 53.11 | 53.57 | 51.28 | 51.58 | 204,627 | -1.53(-2.88%) |
Apr 06, 2021 | 52.80 | 53.63 | 52.70 | 53.11 | 205,500 | -0.03(-0.06%) |
Apr 05, 2021 | 51.71 | 53.49 | 50.95 | 53.14 | 240,968 | +1.70(+3.30%) |
Apr 01, 2021 | 51.65 | 52.16 | 50.84 | 51.44 | 302,900 | -0.45(-0.87%) |
Mar 31, 2021 | 53.10 | 55.07 | 51.64 | 51.89 | 504,134 | -0.68(-1.29%) |
Mar 30, 2021 | 50.69 | 52.81 | 50.25 | 52.57 | 305,906 | +1.84(+3.63%) |
Mar 29, 2021 | 51.15 | 51.86 | 50.33 | 50.73 | 253,914 | +0.11(+0.22%) |
Mar 26, 2021 | 48.38 | 50.71 | 48.27 | 50.62 | 254,900 | +2.39(+4.96%) |
Mar 25, 2021 | 47.09 | 48.56 | 47.05 | 48.23 | 250,310 | +1.03(+2.18%) |
Mar 24, 2021 | 47.37 | 48.24 | 47.06 | 47.20 | 230,009 | +0.58(+1.24%) |
Mar 23, 2021 | 47.30 | 47.82 | 46.45 | 46.62 | 276,463 | -1.09(-2.28%) |
Mar 22, 2021 | 47.76 | 48.16 | 47.00 | 47.71 | 188,489 | +0.00(+0.00%) |
Mar 19, 2021 | 46.83 | 48.33 | 46.56 | 47.71 | 670,600 | +0.89(+1.90%) |
Mar 18, 2021 | 47.03 | 47.24 | 46.31 | 46.82 | 216,912 | -0.43(-0.91%) |
Mar 17, 2021 | 47.75 | 47.75 | 46.56 | 47.25 | 276,428 | -0.60(-1.25%) |
Mar 16, 2021 | 47.17 | 48.27 | 46.52 | 47.85 | 186,487 | +0.83(+1.77%) |
Mar 15, 2021 | 48.70 | 48.70 | 46.46 | 47.02 | 232,741 | -0.87(-1.82%) |
Mar 12, 2021 | 47.23 | 48.06 | 46.90 | 47.89 | 160,300 | +0.62(+1.31%) |
Mar 11, 2021 | 46.31 | 47.54 | 46.08 | 47.27 | 224,428 | +0.68(+1.46%) |
Mar 10, 2021 | 45.66 | 46.67 | 45.01 | 46.59 | 167,584 | +0.90(+1.97%) |
Mar 09, 2021 | 45.90 | 46.50 | 45.20 | 45.69 | 276,392 | -0.08(-0.17%) |
Mar 08, 2021 | 44.60 | 46.34 | 44.19 | 45.77 | 256,398 | +1.13(+2.53%) |
Mar 05, 2021 | 43.19 | 44.68 | 42.77 | 44.64 | 334,800 | +2.12(+4.99%) |
Mar 04, 2021 | 43.17 | 43.88 | 41.75 | 42.52 | 251,615 | -0.65(-1.51%) |
Mar 03, 2021 | 42.57 | 43.59 | 42.22 | 43.17 | 229,995 | +0.77(+1.82%) |
Mar 02, 2021 | 43.05 | 43.64 | 42.20 | 42.40 | 334,250 | -0.85(-1.97%) |
Mar 01, 2021 | 42.05 | 43.31 | 41.84 | 43.25 | 207,471 | +1.74(+4.19%) |
Feb 26, 2021 | 41.16 | 42.26 | 40.65 | 41.51 | 211,400 | +0.41(+1.00%) |
Feb 25, 2021 | 42.12 | 42.51 | 41.03 | 41.10 | 200,457 | -1.10(-2.61%) |
Feb 24, 2021 | 41.55 | 42.40 | 41.55 | 42.20 | 152,959 | +0.43(+1.03%) |
Feb 23, 2021 | 42.01 | 42.36 | 41.09 | 41.77 | 240,811 | -0.13(-0.31%) |
Feb 22, 2021 | 41.53 | 42.46 | 40.68 | 41.90 | 277,555 | +0.02(+0.05%) |
Feb 19, 2021 | 41.96 | 42.62 | 41.80 | 41.88 | 308,000 | -0.09(-0.20%) |
Feb 18, 2021 | 42.05 | 42.37 | 41.37 | 41.97 | 177,529 | -0.31(-0.75%) |
Feb 17, 2021 | 42.36 | 42.83 | 41.33 | 42.28 | 126,901 | -0.42(-0.98%) |
Feb 16, 2021 | 44.00 | 44.86 | 42.55 | 42.70 | 255,279 | -1.80(-4.04%) |
Feb 12, 2021 | 43.45 | 44.62 | 43.35 | 44.50 | 193,100 | +1.11(+2.56%) |
Feb 11, 2021 | 43.71 | 43.77 | 41.73 | 43.39 | 280,070 | +0.84(+1.97%) |
Feb 10, 2021 | 44.48 | 44.83 | 42.32 | 42.55 | 247,368 | -1.47(-3.34%) |
Feb 09, 2021 | 41.94 | 44.37 | 41.87 | 44.02 | 295,037 | +1.60(+3.77%) |
Feb 08, 2021 | 42.36 | 43.40 | 41.79 | 42.42 | 312,183 | +0.82(+1.97%) |
Feb 05, 2021 | 41.58 | 43.21 | 40.55 | 41.60 | 185,500 | +0.05(+0.12%) |
Feb 04, 2021 | 43.60 | 45.01 | 41.37 | 41.55 | 319,157 | +0.63(+1.54%) |
Feb 03, 2021 | 39.88 | 41.46 | 39.88 | 40.92 | 224,654 | +1.00(+2.51%) |
Feb 02, 2021 | 39.13 | 40.80 | 39.04 | 39.92 | 161,042 | +1.02(+2.62%) |