Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 52.29 | 52.29 | 50.56 | 51.13 | 683,599 | -1.11(-2.12%) |
Apr 29, 2021 | 52.19 | 53.38 | 50.55 | 52.23 | 1,337,907 | -1.12(-2.11%) |
Apr 28, 2021 | 53.36 | 53.85 | 52.83 | 53.36 | 506,118 | +0.18(+0.34%) |
Apr 27, 2021 | 54.04 | 54.90 | 53.05 | 53.17 | 529,035 | -0.41(-0.76%) |
Apr 26, 2021 | 53.02 | 53.61 | 52.60 | 53.58 | 529,229 | +0.93(+1.77%) |
Apr 23, 2021 | 51.95 | 53.05 | 51.48 | 52.65 | 477,303 | +0.76(+1.46%) |
Apr 22, 2021 | 52.20 | 52.20 | 51.07 | 51.89 | 509,943 | -0.31(-0.60%) |
Apr 21, 2021 | 51.20 | 52.56 | 51.16 | 52.21 | 365,880 | +0.85(+1.65%) |
Apr 20, 2021 | 53.43 | 53.70 | 50.46 | 51.36 | 567,874 | -1.95(-3.66%) |
Apr 19, 2021 | 54.15 | 54.19 | 52.53 | 53.31 | 664,234 | -0.84(-1.55%) |
Apr 16, 2021 | 52.71 | 54.57 | 52.71 | 54.15 | 588,712 | +1.64(+3.12%) |
Apr 15, 2021 | 53.58 | 53.58 | 52.42 | 52.51 | 368,565 | -0.48(-0.90%) |
Apr 14, 2021 | 52.76 | 53.78 | 52.54 | 52.99 | 300,158 | +0.23(+0.43%) |
Apr 13, 2021 | 53.69 | 53.75 | 51.87 | 52.76 | 588,518 | -0.98(-1.83%) |
Apr 12, 2021 | 53.72 | 54.22 | 53.33 | 53.75 | 456,334 | +0.20(+0.37%) |
Apr 09, 2021 | 52.33 | 53.71 | 52.07 | 53.55 | 463,420 | +1.70(+3.28%) |
Apr 08, 2021 | 52.49 | 52.64 | 51.35 | 51.85 | 546,466 | -0.44(-0.83%) |
Apr 07, 2021 | 53.46 | 53.80 | 52.15 | 52.28 | 392,964 | -1.17(-2.18%) |
Apr 06, 2021 | 53.04 | 53.87 | 52.40 | 53.45 | 440,620 | +0.59(+1.12%) |
Apr 05, 2021 | 53.48 | 53.60 | 52.76 | 52.86 | 648,213 | +0.03(+0.05%) |
Apr 01, 2021 | 52.56 | 53.47 | 52.05 | 52.83 | 788,468 | +1.06(+2.05%) |
Mar 31, 2021 | 51.44 | 52.54 | 51.02 | 51.77 | 1,042,680 | +0.77(+1.50%) |
Mar 30, 2021 | 49.42 | 51.28 | 49.23 | 51.00 | 486,886 | +1.41(+2.85%) |
Mar 29, 2021 | 51.09 | 51.85 | 49.36 | 49.59 | 619,122 | -1.50(-2.93%) |
Mar 26, 2021 | 49.78 | 51.20 | 49.18 | 51.09 | 420,967 | +1.83(+3.72%) |
Mar 25, 2021 | 46.92 | 49.68 | 46.16 | 49.26 | 937,661 | +1.59(+3.33%) |
Mar 24, 2021 | 48.27 | 49.75 | 47.66 | 47.67 | 535,045 | -0.30(-0.64%) |
Mar 23, 2021 | 49.44 | 49.77 | 47.55 | 47.98 | 524,911 | -1.59(-3.22%) |
Mar 22, 2021 | 50.44 | 50.48 | 48.63 | 49.57 | 456,731 | -0.13(-0.26%) |
Mar 19, 2021 | 49.27 | 50.45 | 48.55 | 49.71 | 1,401,849 | +0.55(+1.12%) |
Mar 18, 2021 | 51.94 | 51.94 | 48.92 | 49.16 | 688,365 | -3.31(-6.31%) |
Mar 17, 2021 | 50.54 | 52.51 | 49.77 | 52.47 | 747,953 | +1.43(+2.80%) |
Mar 16, 2021 | 51.08 | 52.29 | 50.82 | 51.04 | 561,261 | -0.04(-0.09%) |
Mar 15, 2021 | 50.24 | 51.08 | 49.81 | 51.08 | 705,616 | +0.98(+1.97%) |
Mar 12, 2021 | 49.55 | 50.49 | 48.40 | 50.10 | 722,265 | -2.20(-4.20%) |
Mar 11, 2021 | 53.12 | 53.67 | 51.97 | 52.29 | 606,468 | -0.24(-0.45%) |
Mar 10, 2021 | 50.05 | 52.72 | 49.77 | 52.53 | 556,086 | +3.02(+6.11%) |
Mar 09, 2021 | 50.86 | 51.52 | 49.24 | 49.50 | 780,051 | -0.66(-1.32%) |
Mar 08, 2021 | 48.23 | 50.62 | 48.23 | 50.17 | 863,435 | +2.35(+4.92%) |
Mar 05, 2021 | 45.46 | 47.83 | 44.29 | 47.81 | 926,152 | +2.89(+6.44%) |
Mar 04, 2021 | 46.15 | 47.18 | 43.47 | 44.92 | 904,007 | -1.06(-2.31%) |
Mar 03, 2021 | 46.92 | 47.10 | 44.96 | 45.98 | 1,166,128 | -0.93(-1.99%) |
Mar 02, 2021 | 46.53 | 47.30 | 45.43 | 46.92 | 1,063,134 | +0.85(+1.85%) |
Mar 01, 2021 | 46.27 | 46.66 | 45.64 | 46.06 | 710,999 | +0.41(+0.90%) |
Feb 26, 2021 | 44.49 | 46.33 | 44.31 | 45.65 | 820,691 | +1.77(+4.03%) |
Feb 25, 2021 | 47.08 | 47.12 | 43.83 | 43.88 | 727,924 | -3.51(-7.41%) |
Feb 24, 2021 | 46.24 | 47.45 | 45.08 | 47.40 | 691,243 | +1.05(+2.26%) |
Feb 23, 2021 | 45.31 | 46.51 | 44.25 | 46.35 | 619,667 | +0.74(+1.63%) |
Feb 22, 2021 | 46.18 | 46.66 | 45.50 | 45.60 | 577,397 | -0.86(-1.84%) |
Feb 19, 2021 | 45.89 | 46.72 | 45.62 | 46.46 | 494,174 | +0.85(+1.86%) |
Feb 18, 2021 | 45.87 | 46.39 | 45.58 | 45.61 | 506,984 | -0.20(-0.44%) |
Feb 17, 2021 | 45.42 | 46.12 | 45.00 | 45.81 | 563,826 | -0.11(-0.25%) |
Feb 16, 2021 | 48.47 | 48.47 | 45.75 | 45.93 | 783,639 | -2.61(-5.37%) |
Feb 12, 2021 | 48.78 | 49.15 | 48.15 | 48.53 | 568,151 | -0.73(-1.49%) |
Feb 11, 2021 | 48.44 | 49.59 | 48.02 | 49.27 | 768,295 | +1.35(+2.81%) |
Feb 10, 2021 | 48.14 | 48.57 | 46.89 | 47.92 | 997,148 | -0.06(-0.12%) |
Feb 09, 2021 | 48.74 | 48.86 | 47.68 | 47.98 | 724,051 | -0.76(-1.56%) |
Feb 08, 2021 | 47.58 | 49.07 | 47.48 | 48.73 | 761,807 | +1.56(+3.30%) |
Feb 05, 2021 | 45.70 | 47.54 | 45.18 | 47.18 | 916,935 | +1.98(+4.38%) |
Feb 04, 2021 | 44.35 | 45.67 | 43.75 | 45.20 | 943,681 | +0.88(+1.99%) |
Feb 03, 2021 | 44.93 | 45.34 | 43.44 | 44.32 | 679,296 | +0.10(+0.22%) |
Feb 02, 2021 | 43.11 | 45.03 | 41.90 | 44.22 | 1,035,913 | +1.11(+2.59%) |