Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.89 | 52.47 | 51.11 | 51.49 | 414,213 | -0.68(-1.30%) |
Apr 29, 2021 | 52.12 | 52.57 | 51.99 | 52.16 | 123,842 | +0.29(+0.56%) |
Apr 28, 2021 | 51.96 | 52.67 | 51.62 | 51.87 | 111,643 | -0.07(-0.13%) |
Apr 27, 2021 | 52.46 | 52.86 | 51.94 | 51.94 | 131,232 | -0.38(-0.72%) |
Apr 26, 2021 | 52.68 | 53.46 | 52.32 | 52.32 | 137,362 | -0.22(-0.41%) |
Apr 23, 2021 | 52.62 | 53.17 | 52.34 | 52.53 | 175,097 | +0.36(+0.69%) |
Apr 22, 2021 | 52.65 | 53.30 | 52.00 | 52.17 | 168,163 | -0.23(-0.43%) |
Apr 21, 2021 | 51.99 | 52.79 | 51.95 | 52.40 | 90,175 | +0.56(+1.07%) |
Apr 20, 2021 | 51.98 | 52.30 | 51.35 | 51.84 | 186,611 | -0.25(-0.49%) |
Apr 19, 2021 | 51.60 | 52.13 | 51.24 | 52.10 | 134,860 | +0.18(+0.35%) |
Apr 16, 2021 | 52.64 | 52.65 | 51.70 | 51.92 | 109,806 | -0.19(-0.36%) |
Apr 15, 2021 | 52.12 | 52.41 | 51.60 | 52.11 | 91,218 | +0.55(+1.06%) |
Apr 14, 2021 | 51.39 | 52.08 | 51.39 | 51.56 | 282,796 | +0.10(+0.20%) |
Apr 13, 2021 | 51.98 | 51.98 | 51.24 | 51.46 | 512,336 | -0.76(-1.46%) |
Apr 12, 2021 | 51.94 | 52.30 | 51.71 | 52.22 | 73,710 | +0.33(+0.64%) |
Apr 09, 2021 | 51.56 | 52.33 | 50.99 | 51.89 | 97,723 | +0.39(+0.75%) |
Apr 08, 2021 | 51.32 | 51.66 | 50.94 | 51.50 | 123,636 | +0.10(+0.20%) |
Apr 07, 2021 | 52.43 | 52.68 | 51.14 | 51.40 | 133,327 | -1.02(-1.95%) |
Apr 06, 2021 | 52.11 | 52.93 | 52.06 | 52.42 | 124,714 | +0.26(+0.50%) |
Apr 05, 2021 | 52.24 | 52.45 | 51.42 | 52.16 | 154,527 | +0.30(+0.58%) |
Apr 01, 2021 | 50.31 | 51.87 | 49.84 | 51.86 | 175,591 | +1.63(+3.26%) |
Mar 31, 2021 | 50.71 | 52.25 | 50.20 | 50.23 | 412,172 | -0.55(-1.09%) |
Mar 30, 2021 | 50.92 | 51.70 | 50.51 | 50.78 | 323,293 | -0.30(-0.59%) |
Mar 29, 2021 | 51.82 | 52.89 | 51.06 | 51.08 | 297,513 | -0.99(-1.89%) |
Mar 26, 2021 | 51.04 | 52.08 | 50.80 | 52.07 | 117,593 | +1.31(+2.57%) |
Mar 25, 2021 | 49.73 | 51.05 | 49.49 | 50.76 | 159,500 | +0.95(+1.91%) |
Mar 24, 2021 | 50.49 | 51.59 | 49.80 | 49.81 | 239,075 | -0.38(-0.75%) |
Mar 23, 2021 | 50.52 | 50.86 | 49.82 | 50.19 | 147,100 | -1.04(-2.04%) |
Mar 22, 2021 | 51.74 | 51.80 | 50.87 | 51.23 | 117,377 | -0.58(-1.12%) |
Mar 19, 2021 | 52.42 | 52.66 | 51.35 | 51.81 | 767,494 | -0.59(-1.13%) |
Mar 18, 2021 | 52.41 | 53.36 | 52.13 | 52.41 | 154,654 | -0.06(-0.11%) |
Mar 17, 2021 | 51.97 | 52.52 | 51.46 | 52.46 | 163,478 | +0.70(+1.36%) |
Mar 16, 2021 | 53.11 | 53.11 | 51.70 | 51.76 | 175,663 | -1.71(-3.20%) |
Mar 15, 2021 | 54.15 | 54.28 | 53.01 | 53.47 | 130,777 | -0.75(-1.39%) |
Mar 12, 2021 | 53.06 | 54.36 | 53.06 | 54.22 | 197,726 | +1.24(+2.34%) |
Mar 11, 2021 | 52.89 | 52.99 | 51.83 | 52.98 | 162,991 | +0.33(+0.62%) |
Mar 10, 2021 | 51.32 | 53.19 | 51.32 | 52.65 | 255,747 | +1.15(+2.23%) |
Mar 09, 2021 | 52.88 | 53.11 | 51.43 | 51.50 | 181,650 | -1.08(-2.06%) |
Mar 08, 2021 | 51.55 | 52.85 | 51.05 | 52.58 | 202,286 | +1.33(+2.58%) |
Mar 05, 2021 | 50.85 | 51.37 | 50.23 | 51.26 | 244,444 | +1.08(+2.15%) |
Mar 04, 2021 | 51.49 | 52.61 | 50.00 | 50.18 | 378,100 | -1.23(-2.39%) |
Mar 03, 2021 | 50.47 | 51.80 | 50.24 | 51.41 | 230,198 | +1.07(+2.13%) |
Mar 02, 2021 | 50.20 | 50.64 | 49.89 | 50.34 | 155,767 | -0.08(-0.15%) |
Mar 01, 2021 | 49.93 | 50.54 | 49.67 | 50.41 | 163,665 | +1.17(+2.37%) |
Feb 26, 2021 | 50.29 | 50.78 | 49.17 | 49.25 | 310,637 | -1.03(-2.06%) |
Feb 25, 2021 | 50.38 | 50.86 | 50.00 | 50.28 | 235,765 | -0.28(-0.56%) |
Feb 24, 2021 | 49.62 | 50.74 | 49.58 | 50.56 | 217,319 | +1.01(+2.05%) |
Feb 23, 2021 | 48.82 | 49.84 | 48.39 | 49.55 | 297,065 | +0.86(+1.76%) |
Feb 22, 2021 | 47.80 | 48.76 | 47.43 | 48.69 | 237,654 | +0.72(+1.51%) |
Feb 19, 2021 | 48.55 | 48.90 | 47.74 | 47.97 | 246,998 | -0.52(-1.07%) |
Feb 18, 2021 | 47.92 | 49.36 | 47.19 | 48.49 | 192,733 | +0.06(+0.12%) |
Feb 17, 2021 | 47.91 | 48.74 | 47.79 | 48.43 | 441,456 | +0.05(+0.10%) |
Feb 16, 2021 | 48.36 | 49.14 | 48.00 | 48.38 | 142,667 | +0.27(+0.57%) |
Feb 12, 2021 | 48.06 | 48.68 | 47.90 | 48.11 | 157,074 | -0.02(-0.04%) |
Feb 11, 2021 | 47.32 | 48.17 | 46.93 | 48.13 | 256,681 | +0.96(+2.03%) |
Feb 10, 2021 | 48.09 | 48.09 | 46.95 | 47.17 | 154,563 | -0.62(-1.30%) |
Feb 09, 2021 | 47.69 | 48.07 | 46.75 | 47.79 | 197,799 | +0.24(+0.51%) |
Feb 08, 2021 | 45.88 | 47.55 | 45.49 | 47.55 | 317,270 | +1.92(+4.20%) |
Feb 05, 2021 | 44.24 | 45.82 | 43.91 | 45.63 | 323,620 | +1.76(+4.01%) |
Feb 04, 2021 | 43.53 | 44.29 | 43.28 | 43.87 | 217,161 | +0.40(+0.93%) |
Feb 03, 2021 | 43.37 | 43.70 | 42.93 | 43.47 | 264,595 | -0.13(-0.30%) |
Feb 02, 2021 | 43.45 | 43.71 | 42.76 | 43.60 | 312,861 | +0.54(+1.24%) |