Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 46.06 | 46.73 | 45.69 | 45.76 | 680,700 | -1.07(-2.28%) |
Apr 29, 2021 | 45.43 | 48.56 | 45.25 | 46.83 | 1,285,326 | +1.72(+3.81%) |
Apr 28, 2021 | 44.96 | 45.35 | 44.72 | 45.11 | 366,781 | +0.00(+0.00%) |
Apr 27, 2021 | 45.13 | 45.33 | 44.41 | 45.11 | 390,170 | +0.22(+0.49%) |
Apr 26, 2021 | 44.93 | 45.60 | 44.81 | 44.89 | 540,432 | +0.46(+1.04%) |
Apr 23, 2021 | 43.95 | 44.91 | 43.69 | 44.43 | 485,100 | +0.34(+0.77%) |
Apr 22, 2021 | 44.77 | 45.03 | 44.09 | 44.09 | 438,851 | -0.46(-1.03%) |
Apr 21, 2021 | 43.67 | 44.79 | 43.25 | 44.55 | 1,007,722 | +0.58(+1.32%) |
Apr 20, 2021 | 44.43 | 44.71 | 43.36 | 43.97 | 380,867 | -0.73(-1.63%) |
Apr 19, 2021 | 46.53 | 46.91 | 44.58 | 44.70 | 353,695 | -2.06(-4.41%) |
Apr 16, 2021 | 46.62 | 46.96 | 45.63 | 46.76 | 454,600 | +0.63(+1.37%) |
Apr 15, 2021 | 45.82 | 46.30 | 45.20 | 46.13 | 258,294 | +0.69(+1.52%) |
Apr 14, 2021 | 45.98 | 46.61 | 45.32 | 45.44 | 215,730 | -0.43(-0.94%) |
Apr 13, 2021 | 45.90 | 46.09 | 45.12 | 45.87 | 258,420 | -0.28(-0.61%) |
Apr 12, 2021 | 47.11 | 47.12 | 45.95 | 46.15 | 323,183 | -0.66(-1.41%) |
Apr 09, 2021 | 45.99 | 47.03 | 45.74 | 46.81 | 314,900 | +0.63(+1.36%) |
Apr 08, 2021 | 47.30 | 47.35 | 46.09 | 46.18 | 449,357 | -0.84(-1.79%) |
Apr 07, 2021 | 47.69 | 47.92 | 46.89 | 47.02 | 231,559 | -0.47(-0.99%) |
Apr 06, 2021 | 48.08 | 48.20 | 47.46 | 47.49 | 244,852 | -0.72(-1.49%) |
Apr 05, 2021 | 47.74 | 48.28 | 46.63 | 48.21 | 389,151 | +1.22(+2.60%) |
Apr 01, 2021 | 46.30 | 47.39 | 46.11 | 46.99 | 487,400 | +1.20(+2.62%) |
Mar 31, 2021 | 46.24 | 46.58 | 45.40 | 45.79 | 825,207 | -0.07(-0.15%) |
Mar 30, 2021 | 45.78 | 46.40 | 44.80 | 45.86 | 541,265 | -0.06(-0.13%) |
Mar 29, 2021 | 46.45 | 47.03 | 45.30 | 45.92 | 377,072 | -1.08(-2.30%) |
Mar 26, 2021 | 46.63 | 47.23 | 45.74 | 47.00 | 365,800 | +0.42(+0.90%) |
Mar 25, 2021 | 46.82 | 47.61 | 45.24 | 46.58 | 520,437 | -0.76(-1.61%) |
Mar 24, 2021 | 49.82 | 50.90 | 47.27 | 47.34 | 625,811 | -2.28(-4.59%) |
Mar 23, 2021 | 48.90 | 50.00 | 48.90 | 49.62 | 476,629 | +0.52(+1.06%) |
Mar 22, 2021 | 49.54 | 49.80 | 48.61 | 49.10 | 464,163 | -0.74(-1.48%) |
Mar 19, 2021 | 49.91 | 50.63 | 49.31 | 49.84 | 804,200 | -0.21(-0.42%) |
Mar 18, 2021 | 50.63 | 51.27 | 49.67 | 50.05 | 392,335 | -1.05(-2.05%) |
Mar 17, 2021 | 50.14 | 51.22 | 49.84 | 51.10 | 470,402 | +0.63(+1.25%) |
Mar 16, 2021 | 51.94 | 52.10 | 49.81 | 50.47 | 363,251 | -1.43(-2.76%) |
Mar 15, 2021 | 51.38 | 52.60 | 50.97 | 51.90 | 435,486 | +0.29(+0.56%) |
Mar 12, 2021 | 51.40 | 52.91 | 50.91 | 51.61 | 438,400 | -0.10(-0.19%) |
Mar 11, 2021 | 50.75 | 52.08 | 50.74 | 51.71 | 564,232 | +1.52(+3.03%) |
Mar 10, 2021 | 49.87 | 50.80 | 49.60 | 50.19 | 396,653 | +0.40(+0.80%) |
Mar 09, 2021 | 48.55 | 50.56 | 48.41 | 49.79 | 903,926 | +2.36(+4.98%) |
Mar 08, 2021 | 46.89 | 49.16 | 46.89 | 47.43 | 594,277 | +0.77(+1.65%) |
Mar 05, 2021 | 46.58 | 47.15 | 43.93 | 46.66 | 648,200 | +0.88(+1.92%) |
Mar 04, 2021 | 45.85 | 47.13 | 44.18 | 45.78 | 779,335 | -0.68(-1.46%) |
Mar 03, 2021 | 47.50 | 48.03 | 46.44 | 46.46 | 483,763 | -1.14(-2.39%) |
Mar 02, 2021 | 48.72 | 49.05 | 47.56 | 47.60 | 335,690 | -1.33(-2.72%) |
Mar 01, 2021 | 48.33 | 49.45 | 48.33 | 48.93 | 576,694 | +1.67(+3.53%) |
Feb 26, 2021 | 47.89 | 48.33 | 45.95 | 47.26 | 785,200 | -0.32(-0.67%) |
Feb 25, 2021 | 50.89 | 51.31 | 47.54 | 47.58 | 900,058 | -3.88(-7.54%) |
Feb 24, 2021 | 49.57 | 52.22 | 49.27 | 51.46 | 991,154 | +1.66(+3.33%) |
Feb 23, 2021 | 49.50 | 50.30 | 46.03 | 49.80 | 1,699,860 | -2.83(-5.38%) |
Feb 22, 2021 | 52.25 | 53.61 | 51.74 | 52.63 | 708,872 | +0.29(+0.55%) |
Feb 19, 2021 | 53.04 | 53.15 | 52.21 | 52.34 | 331,100 | -0.31(-0.59%) |
Feb 18, 2021 | 52.70 | 53.14 | 51.34 | 52.65 | 429,420 | -0.36(-0.68%) |
Feb 17, 2021 | 54.23 | 54.80 | 52.65 | 53.01 | 234,911 | -1.80(-3.28%) |
Feb 16, 2021 | 54.51 | 55.67 | 54.30 | 54.81 | 287,160 | +0.39(+0.72%) |
Feb 12, 2021 | 54.53 | 54.53 | 53.47 | 54.42 | 232,600 | -0.08(-0.15%) |
Feb 11, 2021 | 53.83 | 55.12 | 53.55 | 54.50 | 353,850 | +1.25(+2.35%) |
Feb 10, 2021 | 54.84 | 55.61 | 53.06 | 53.25 | 565,221 | -1.66(-3.02%) |
Feb 09, 2021 | 55.53 | 56.47 | 54.81 | 54.91 | 491,249 | -0.31(-0.56%) |
Feb 08, 2021 | 54.15 | 55.35 | 54.15 | 55.22 | 296,508 | +1.28(+2.37%) |
Feb 05, 2021 | 55.88 | 55.94 | 53.20 | 53.94 | 305,400 | -1.22(-2.21%) |
Feb 04, 2021 | 55.09 | 56.18 | 54.88 | 55.16 | 532,693 | +0.81(+1.49%) |
Feb 03, 2021 | 55.09 | 55.53 | 54.09 | 54.35 | 398,335 | -0.90(-1.63%) |
Feb 02, 2021 | 53.43 | 55.41 | 52.67 | 55.25 | 439,053 | +2.80(+5.34%) |