Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 50.60 | 51.37 | 50.06 | 50.41 | 71,500 | -0.91(-1.77%) |
Apr 29, 2021 | 53.65 | 53.65 | 50.17 | 51.32 | 99,224 | -1.84(-3.46%) |
Apr 28, 2021 | 52.34 | 53.76 | 51.45 | 53.16 | 80,757 | +0.78(+1.49%) |
Apr 27, 2021 | 52.88 | 53.76 | 51.73 | 52.38 | 94,108 | -0.16(-0.30%) |
Apr 26, 2021 | 51.64 | 53.17 | 51.60 | 52.54 | 71,286 | +1.55(+3.04%) |
Apr 23, 2021 | 51.34 | 52.39 | 50.77 | 50.99 | 156,800 | +0.17(+0.33%) |
Apr 22, 2021 | 50.13 | 52.82 | 49.55 | 50.82 | 117,218 | +0.30(+0.59%) |
Apr 21, 2021 | 48.36 | 51.22 | 47.31 | 50.52 | 151,482 | +2.19(+4.53%) |
Apr 20, 2021 | 48.66 | 49.60 | 47.69 | 48.33 | 103,735 | -0.92(-1.87%) |
Apr 19, 2021 | 50.02 | 50.44 | 48.40 | 49.25 | 96,722 | -1.19(-2.36%) |
Apr 16, 2021 | 50.00 | 51.39 | 49.25 | 50.44 | 92,000 | +0.64(+1.29%) |
Apr 15, 2021 | 50.34 | 50.34 | 48.81 | 49.80 | 64,819 | +0.50(+1.01%) |
Apr 14, 2021 | 49.35 | 50.61 | 48.98 | 49.30 | 71,893 | +0.00(+0.00%) |
Apr 13, 2021 | 48.53 | 50.21 | 48.02 | 49.30 | 103,001 | +0.19(+0.39%) |
Apr 12, 2021 | 50.37 | 51.00 | 48.00 | 49.11 | 80,168 | -1.31(-2.60%) |
Apr 09, 2021 | 50.24 | 50.89 | 48.49 | 50.42 | 91,900 | +0.16(+0.32%) |
Apr 08, 2021 | 49.30 | 50.36 | 48.44 | 50.26 | 96,429 | +1.59(+3.27%) |
Apr 07, 2021 | 50.89 | 51.04 | 48.41 | 48.67 | 71,811 | -2.39(-4.68%) |
Apr 06, 2021 | 50.50 | 51.36 | 50.07 | 51.06 | 77,368 | +0.58(+1.15%) |
Apr 05, 2021 | 50.77 | 51.17 | 50.01 | 50.48 | 104,620 | +0.70(+1.41%) |
Apr 01, 2021 | 48.34 | 50.61 | 48.34 | 49.78 | 126,700 | +1.82(+3.79%) |
Mar 31, 2021 | 46.81 | 49.47 | 46.56 | 47.96 | 256,278 | +1.44(+3.10%) |
Mar 30, 2021 | 45.74 | 46.90 | 44.75 | 46.52 | 117,039 | +0.98(+2.15%) |
Mar 29, 2021 | 48.05 | 49.95 | 45.19 | 45.54 | 173,237 | -2.80(-5.79%) |
Mar 26, 2021 | 48.27 | 50.05 | 46.85 | 48.34 | 200,500 | +0.27(+0.56%) |
Mar 25, 2021 | 46.20 | 48.42 | 45.80 | 48.07 | 312,306 | +0.93(+1.97%) |
Mar 24, 2021 | 50.89 | 52.60 | 46.98 | 47.14 | 185,959 | -3.00(-5.98%) |
Mar 23, 2021 | 51.48 | 53.62 | 49.60 | 50.14 | 160,940 | -1.79(-3.45%) |
Mar 22, 2021 | 55.24 | 56.31 | 51.64 | 51.93 | 208,071 | -2.44(-4.49%) |
Mar 19, 2021 | 54.04 | 56.48 | 51.64 | 54.37 | 332,900 | -0.14(-0.26%) |
Mar 18, 2021 | 59.12 | 59.12 | 54.32 | 54.51 | 121,336 | -4.26(-7.25%) |
Mar 17, 2021 | 56.80 | 59.02 | 55.02 | 58.77 | 101,338 | +1.43(+2.49%) |
Mar 16, 2021 | 58.34 | 60.96 | 56.68 | 57.34 | 139,393 | -1.15(-1.97%) |
Mar 15, 2021 | 59.27 | 59.82 | 56.75 | 58.49 | 193,894 | -1.43(-2.39%) |
Mar 12, 2021 | 61.20 | 61.20 | 59.51 | 59.92 | 110,400 | -1.33(-2.17%) |
Mar 11, 2021 | 57.88 | 61.44 | 57.88 | 61.25 | 106,076 | +4.25(+7.46%) |
Mar 10, 2021 | 55.73 | 57.66 | 55.53 | 57.00 | 107,385 | +1.53(+2.76%) |
Mar 09, 2021 | 56.36 | 57.42 | 54.26 | 55.47 | 254,000 | +1.43(+2.65%) |
Mar 08, 2021 | 54.41 | 56.86 | 53.88 | 54.04 | 156,856 | -0.11(-0.20%) |
Mar 05, 2021 | 52.54 | 54.79 | 50.13 | 54.15 | 344,300 | +2.11(+4.05%) |
Mar 04, 2021 | 59.00 | 59.17 | 50.00 | 52.04 | 418,696 | -7.17(-12.11%) |
Mar 03, 2021 | 61.01 | 62.70 | 58.51 | 59.21 | 278,290 | -2.16(-3.52%) |
Mar 02, 2021 | 61.65 | 63.13 | 60.89 | 61.37 | 476,688 | -1.54(-2.45%) |
Mar 01, 2021 | 61.06 | 64.09 | 59.68 | 62.91 | 269,975 | +3.32(+5.57%) |
Feb 26, 2021 | 58.75 | 61.21 | 58.28 | 59.59 | 300,000 | +0.64(+1.09%) |
Feb 25, 2021 | 60.26 | 61.27 | 58.78 | 58.95 | 230,286 | -1.21(-2.01%) |
Feb 24, 2021 | 59.08 | 61.49 | 58.34 | 60.16 | 199,504 | +1.00(+1.69%) |
Feb 23, 2021 | 58.62 | 60.55 | 58.00 | 59.16 | 292,437 | -0.81(-1.35%) |
Feb 22, 2021 | 56.03 | 60.02 | 55.18 | 59.97 | 184,473 | +2.72(+4.75%) |
Feb 19, 2021 | 55.71 | 58.24 | 55.62 | 57.25 | 171,700 | +1.76(+3.17%) |
Feb 18, 2021 | 55.32 | 57.37 | 54.25 | 55.49 | 139,789 | -0.11(-0.20%) |
Feb 17, 2021 | 54.85 | 57.21 | 54.01 | 55.60 | 179,167 | -0.02(-0.04%) |
Feb 16, 2021 | 56.71 | 56.87 | 54.28 | 55.62 | 166,043 | -0.74(-1.31%) |
Feb 12, 2021 | 55.55 | 57.26 | 54.34 | 56.36 | 285,600 | +0.67(+1.20%) |
Feb 11, 2021 | 54.81 | 55.97 | 54.04 | 55.69 | 126,874 | +1.01(+1.85%) |
Feb 10, 2021 | 53.60 | 55.31 | 52.69 | 54.68 | 347,336 | +1.07(+2.00%) |
Feb 09, 2021 | 48.00 | 53.86 | 47.75 | 53.61 | 307,198 | +5.79(+12.11%) |
Feb 08, 2021 | 45.45 | 47.82 | 45.25 | 47.82 | 235,157 | +2.75(+6.10%) |
Feb 05, 2021 | 43.82 | 45.08 | 43.21 | 45.07 | 98,000 | +1.32(+3.02%) |
Feb 04, 2021 | 43.08 | 44.37 | 41.97 | 43.75 | 182,516 | +1.09(+2.56%) |
Feb 03, 2021 | 41.90 | 43.77 | 41.90 | 42.66 | 304,888 | +0.83(+1.98%) |
Feb 02, 2021 | 38.75 | 42.47 | 38.75 | 41.83 | 185,311 | +3.34(+8.68%) |