Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.30 | 51.30 | 50.86 | 50.86 | 235,800 | -2.61(-4.88%) |
Apr 29, 2021 | 54.17 | 54.17 | 53.04 | 53.47 | 171,355 | +1.89(+3.66%) |
Apr 28, 2021 | 51.41 | 51.82 | 51.02 | 51.58 | 149,151 | +0.14(+0.28%) |
Apr 27, 2021 | 50.67 | 51.73 | 50.67 | 51.44 | 187,265 | +0.23(+0.46%) |
Apr 26, 2021 | 51.66 | 51.66 | 50.99 | 51.20 | 238,079 | +0.49(+0.97%) |
Apr 23, 2021 | 51.60 | 51.60 | 50.20 | 50.71 | 166,400 | +0.78(+1.56%) |
Apr 22, 2021 | 50.59 | 50.59 | 49.51 | 49.93 | 213,328 | -0.22(-0.44%) |
Apr 21, 2021 | 50.04 | 50.20 | 49.35 | 50.15 | 211,226 | +0.09(+0.18%) |
Apr 20, 2021 | 50.95 | 50.95 | 49.97 | 50.06 | 207,833 | -0.52(-1.03%) |
Apr 19, 2021 | 50.42 | 50.92 | 50.12 | 50.58 | 316,259 | -0.57(-1.11%) |
Apr 16, 2021 | 51.50 | 51.54 | 50.89 | 51.15 | 248,400 | -0.31(-0.60%) |
Apr 15, 2021 | 52.19 | 52.19 | 51.45 | 51.46 | 235,887 | +0.28(+0.55%) |
Apr 14, 2021 | 51.67 | 51.67 | 50.59 | 51.18 | 268,111 | +0.02(+0.04%) |
Apr 13, 2021 | 50.64 | 51.30 | 50.57 | 51.16 | 202,219 | +1.27(+2.55%) |
Apr 12, 2021 | 48.80 | 50.09 | 48.80 | 49.89 | 187,666 | -0.57(-1.13%) |
Apr 09, 2021 | 50.96 | 50.96 | 50.00 | 50.46 | 232,500 | -0.16(-0.31%) |
Apr 08, 2021 | 50.96 | 51.68 | 50.49 | 50.62 | 191,892 | +2.76(+5.76%) |
Apr 07, 2021 | 48.54 | 48.54 | 47.55 | 47.86 | 324,270 | -1.18(-2.41%) |
Apr 06, 2021 | 48.33 | 49.48 | 48.29 | 49.04 | 225,074 | -0.42(-0.85%) |
Apr 05, 2021 | 49.25 | 49.58 | 48.63 | 49.46 | 303,342 | +0.15(+0.30%) |
Apr 01, 2021 | 48.68 | 49.51 | 48.68 | 49.31 | 265,900 | +0.22(+0.45%) |
Mar 31, 2021 | 49.21 | 49.21 | 48.10 | 49.09 | 364,505 | -0.46(-0.94%) |
Mar 30, 2021 | 48.95 | 49.69 | 48.95 | 49.55 | 255,311 | -0.13(-0.27%) |
Mar 29, 2021 | 50.01 | 50.15 | 49.47 | 49.69 | 193,239 | -0.79(-1.56%) |
Mar 26, 2021 | 49.35 | 50.48 | 48.93 | 50.48 | 218,500 | +1.07(+2.17%) |
Mar 25, 2021 | 49.47 | 49.54 | 48.98 | 49.41 | 234,646 | +1.43(+2.98%) |
Mar 24, 2021 | 48.48 | 48.48 | 47.91 | 47.98 | 238,179 | -1.49(-3.01%) |
Mar 23, 2021 | 49.91 | 50.13 | 49.40 | 49.47 | 243,429 | -0.76(-1.51%) |
Mar 22, 2021 | 50.00 | 50.55 | 50.00 | 50.23 | 218,313 | -0.61(-1.20%) |
Mar 19, 2021 | 50.00 | 50.94 | 49.77 | 50.84 | 246,400 | +0.39(+0.77%) |
Mar 18, 2021 | 51.34 | 51.34 | 50.06 | 50.45 | 169,117 | -0.08(-0.16%) |
Mar 17, 2021 | 50.99 | 50.99 | 50.00 | 50.53 | 231,190 | +0.45(+0.91%) |
Mar 16, 2021 | 50.25 | 50.25 | 49.83 | 50.08 | 245,475 | -1.62(-3.14%) |
Mar 15, 2021 | 52.25 | 52.25 | 51.15 | 51.70 | 187,891 | +1.44(+2.87%) |
Mar 12, 2021 | 50.49 | 50.49 | 49.14 | 50.26 | 243,200 | -2.31(-4.39%) |
Mar 11, 2021 | 52.00 | 52.60 | 51.85 | 52.57 | 268,690 | +0.57(+1.10%) |
Mar 10, 2021 | 52.18 | 52.24 | 51.10 | 52.00 | 602,547 | +0.50(+0.97%) |
Mar 09, 2021 | 51.97 | 52.22 | 51.50 | 51.50 | 374,523 | +1.51(+3.02%) |
Mar 08, 2021 | 50.04 | 50.54 | 49.80 | 49.99 | 181,957 | -0.92(-1.81%) |
Mar 05, 2021 | 51.30 | 51.30 | 49.99 | 50.91 | 226,700 | -0.42(-0.82%) |
Mar 04, 2021 | 51.72 | 52.25 | 50.86 | 51.33 | 220,344 | +0.23(+0.45%) |
Mar 03, 2021 | 51.64 | 51.64 | 50.75 | 51.10 | 230,943 | +1.00(+2.00%) |
Mar 02, 2021 | 50.65 | 50.65 | 49.80 | 50.10 | 387,958 | -1.71(-3.30%) |
Mar 01, 2021 | 51.23 | 52.01 | 51.23 | 51.81 | 448,366 | +1.42(+2.82%) |
Feb 26, 2021 | 50.50 | 50.56 | 49.30 | 50.39 | 263,700 | -1.14(-2.21%) |
Feb 25, 2021 | 51.56 | 52.83 | 51.20 | 51.53 | 230,073 | -1.32(-2.50%) |
Feb 24, 2021 | 52.59 | 53.00 | 51.56 | 52.85 | 223,893 | -1.59(-2.92%) |
Feb 23, 2021 | 54.20 | 54.70 | 53.70 | 54.44 | 352,408 | +2.67(+5.16%) |
Feb 22, 2021 | 52.30 | 52.43 | 51.42 | 51.77 | 745,226 | -0.97(-1.84%) |
Feb 19, 2021 | 52.90 | 53.15 | 52.63 | 52.74 | 374,200 | +0.28(+0.53%) |
Feb 18, 2021 | 52.63 | 52.63 | 51.59 | 52.46 | 270,851 | -2.17(-3.97%) |
Feb 17, 2021 | 55.04 | 55.31 | 54.07 | 54.63 | 266,375 | +1.03(+1.92%) |
Feb 16, 2021 | 54.17 | 55.11 | 53.54 | 53.60 | 320,031 | -0.50(-0.92%) |
Feb 12, 2021 | 53.20 | 54.35 | 53.20 | 54.10 | 267,100 | +0.19(+0.35%) |
Feb 11, 2021 | 52.64 | 54.16 | 52.64 | 53.91 | 263,073 | +0.98(+1.86%) |
Feb 10, 2021 | 53.26 | 53.78 | 52.78 | 52.92 | 184,165 | -0.05(-0.10%) |
Feb 09, 2021 | 53.52 | 53.52 | 52.49 | 52.98 | 218,314 | +0.97(+1.87%) |
Feb 08, 2021 | 51.98 | 52.14 | 51.75 | 52.01 | 218,322 | +0.07(+0.13%) |
Feb 05, 2021 | 52.29 | 52.29 | 51.13 | 51.94 | 233,200 | +1.03(+2.02%) |
Feb 04, 2021 | 51.21 | 51.21 | 50.22 | 50.91 | 199,262 | +0.18(+0.35%) |
Feb 03, 2021 | 51.27 | 51.27 | 50.00 | 50.73 | 439,830 | +0.30(+0.59%) |
Feb 02, 2021 | 50.02 | 50.86 | 50.02 | 50.43 | 164,638 | +0.51(+1.02%) |