Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 52.51 | 52.52 | 51.92 | 52.09 | 111,370 | -0.80(-1.51%) |
Apr 29, 2021 | 52.98 | 52.98 | 52.47 | 52.89 | 97,912 | +0.39(+0.75%) |
Apr 28, 2021 | 52.59 | 52.60 | 52.36 | 52.50 | 57,212 | -0.32(-0.61%) |
Apr 27, 2021 | 52.95 | 52.96 | 52.74 | 52.82 | 68,050 | -0.11(-0.21%) |
Apr 26, 2021 | 52.84 | 53.04 | 52.78 | 52.93 | 35,702 | +0.18(+0.34%) |
Apr 23, 2021 | 52.33 | 52.88 | 52.25 | 52.75 | 50,951 | +0.48(+0.92%) |
Apr 22, 2021 | 52.79 | 52.80 | 52.12 | 52.27 | 67,620 | -0.52(-0.98%) |
Apr 21, 2021 | 52.18 | 52.80 | 52.18 | 52.79 | 67,449 | +0.62(+1.19%) |
Apr 20, 2021 | 52.49 | 52.52 | 51.99 | 52.17 | 55,271 | -0.31(-0.59%) |
Apr 19, 2021 | 52.72 | 52.83 | 52.31 | 52.48 | 82,191 | -0.40(-0.76%) |
Apr 16, 2021 | 52.88 | 52.95 | 52.77 | 52.88 | 73,821 | +0.21(+0.40%) |
Apr 15, 2021 | 52.54 | 52.68 | 52.45 | 52.66 | 40,414 | +0.51(+0.98%) |
Apr 14, 2021 | 52.36 | 52.50 | 52.05 | 52.15 | 58,719 | -0.28(-0.53%) |
Apr 13, 2021 | 52.53 | 52.53 | 52.16 | 52.43 | 88,035 | +0.02(+0.04%) |
Apr 12, 2021 | 52.70 | 52.70 | 52.29 | 52.41 | 55,919 | -0.33(-0.63%) |
Apr 09, 2021 | 52.56 | 52.79 | 52.36 | 52.74 | 66,800 | +0.21(+0.40%) |
Apr 08, 2021 | 52.58 | 52.58 | 52.30 | 52.53 | 57,479 | +0.30(+0.57%) |
Apr 07, 2021 | 52.14 | 52.26 | 52.03 | 52.23 | 73,420 | +0.12(+0.24%) |
Apr 06, 2021 | 52.34 | 52.35 | 51.99 | 52.11 | 81,020 | -0.37(-0.70%) |
Apr 05, 2021 | 51.81 | 52.56 | 51.81 | 52.48 | 105,810 | +1.02(+1.97%) |
Apr 01, 2021 | 51.04 | 51.46 | 51.04 | 51.46 | 65,311 | +0.71(+1.39%) |
Mar 31, 2021 | 50.67 | 50.92 | 50.56 | 50.76 | 121,071 | +0.38(+0.75%) |
Mar 30, 2021 | 50.69 | 50.69 | 50.15 | 50.38 | 56,253 | -0.38(-0.74%) |
Mar 29, 2021 | 50.94 | 51.05 | 50.58 | 50.76 | 56,412 | -0.23(-0.46%) |
Mar 26, 2021 | 49.85 | 50.99 | 49.82 | 50.99 | 54,249 | +1.16(+2.33%) |
Mar 25, 2021 | 49.27 | 49.91 | 49.14 | 49.83 | 88,348 | +0.39(+0.79%) |
Mar 24, 2021 | 50.09 | 50.26 | 49.44 | 49.44 | 65,333 | -0.43(-0.86%) |
Mar 23, 2021 | 50.47 | 50.50 | 49.77 | 49.87 | 62,523 | -0.52(-1.04%) |
Mar 22, 2021 | 49.85 | 50.57 | 49.85 | 50.39 | 41,833 | +0.66(+1.32%) |
Mar 19, 2021 | 49.77 | 50.03 | 49.33 | 49.74 | 77,464 | +0.07(+0.13%) |
Mar 18, 2021 | 50.24 | 50.51 | 49.67 | 49.67 | 41,832 | -1.04(-2.05%) |
Mar 17, 2021 | 50.30 | 50.90 | 50.07 | 50.71 | 47,645 | +0.12(+0.24%) |
Mar 16, 2021 | 50.49 | 50.85 | 50.34 | 50.59 | 55,775 | +0.37(+0.73%) |
Mar 15, 2021 | 49.79 | 50.22 | 49.65 | 50.22 | 45,864 | +0.94(+1.92%) |
Mar 12, 2021 | 49.01 | 49.28 | 48.90 | 49.28 | 53,136 | -0.09(-0.18%) |
Mar 11, 2021 | 49.18 | 49.62 | 48.97 | 49.37 | 76,189 | +0.63(+1.29%) |
Mar 10, 2021 | 49.08 | 49.22 | 48.74 | 48.74 | 65,384 | +0.04(+0.08%) |
Mar 09, 2021 | 48.34 | 49.01 | 48.34 | 48.71 | 60,674 | +1.12(+2.34%) |
Mar 08, 2021 | 48.06 | 48.43 | 47.59 | 47.59 | 69,269 | -0.56(-1.17%) |
Mar 05, 2021 | 47.44 | 48.29 | 46.97 | 48.15 | 110,862 | +1.35(+2.88%) |
Mar 04, 2021 | 47.75 | 47.97 | 46.42 | 46.80 | 124,710 | -1.17(-2.44%) |
Mar 03, 2021 | 48.37 | 48.47 | 47.86 | 47.97 | 37,381 | -0.56(-1.16%) |
Mar 02, 2021 | 49.09 | 49.09 | 48.54 | 48.54 | 51,228 | -0.50(-1.01%) |
Mar 01, 2021 | 48.46 | 49.13 | 48.42 | 49.03 | 62,032 | +1.19(+2.49%) |
Feb 26, 2021 | 48.12 | 48.47 | 47.62 | 47.84 | 70,529 | -0.12(-0.25%) |
Feb 25, 2021 | 48.88 | 49.13 | 47.73 | 47.97 | 52,825 | -1.27(-2.57%) |
Feb 24, 2021 | 48.13 | 49.24 | 48.04 | 49.23 | 49,591 | +0.71(+1.47%) |
Feb 23, 2021 | 48.20 | 48.69 | 47.68 | 48.52 | 48,425 | -0.13(-0.28%) |
Feb 22, 2021 | 48.98 | 49.04 | 48.65 | 48.65 | 37,239 | -0.72(-1.46%) |
Feb 19, 2021 | 49.56 | 49.65 | 49.21 | 49.37 | 45,454 | +0.17(+0.34%) |
Feb 18, 2021 | 49.02 | 49.28 | 48.81 | 49.20 | 38,387 | -0.24(-0.49%) |
Feb 17, 2021 | 49.52 | 49.57 | 49.07 | 49.45 | 43,506 | -0.35(-0.70%) |
Feb 16, 2021 | 50.08 | 50.10 | 49.76 | 49.79 | 61,954 | -0.13(-0.26%) |
Feb 12, 2021 | 49.62 | 49.92 | 49.50 | 49.92 | 116,410 | +0.20(+0.41%) |
Feb 11, 2021 | 49.42 | 49.72 | 49.33 | 49.72 | 42,921 | +0.53(+1.08%) |
Feb 10, 2021 | 49.41 | 49.44 | 48.82 | 49.19 | 130,820 | -0.12(-0.25%) |
Feb 09, 2021 | 49.26 | 49.51 | 49.21 | 49.32 | 68,982 | -0.06(-0.11%) |
Feb 08, 2021 | 48.90 | 49.37 | 48.90 | 49.37 | 94,512 | +0.66(+1.35%) |
Feb 05, 2021 | 48.88 | 48.92 | 48.65 | 48.72 | 75,330 | +0.03(+0.06%) |
Feb 04, 2021 | 48.27 | 48.69 | 48.15 | 48.69 | 61,234 | +0.45(+0.93%) |
Feb 03, 2021 | 48.48 | 48.56 | 48.15 | 48.24 | 130,839 | -0.19(-0.39%) |
Feb 02, 2021 | 48.28 | 48.46 | 48.12 | 48.43 | 52,231 | +0.59(+1.23%) |