Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 46.55 | 47.43 | 46.04 | 46.96 | 226,460 | +0.42(+0.90%) |
Apr 29, 2021 | 47.23 | 47.33 | 46.47 | 46.54 | 397,322 | -0.24(-0.51%) |
Apr 28, 2021 | 47.44 | 47.57 | 46.41 | 46.78 | 327,134 | -0.79(-1.66%) |
Apr 27, 2021 | 47.34 | 47.57 | 46.66 | 47.57 | 207,002 | +0.63(+1.34%) |
Apr 26, 2021 | 47.58 | 47.90 | 46.47 | 46.94 | 332,003 | -0.98(-2.05%) |
Apr 23, 2021 | 48.19 | 48.44 | 47.48 | 47.92 | 343,946 | +0.12(+0.26%) |
Apr 22, 2021 | 47.84 | 47.99 | 47.31 | 47.80 | 310,186 | +0.23(+0.48%) |
Apr 21, 2021 | 47.08 | 48.37 | 46.82 | 47.57 | 357,919 | +0.49(+1.03%) |
Apr 20, 2021 | 46.78 | 47.36 | 45.38 | 47.09 | 414,775 | +0.23(+0.49%) |
Apr 19, 2021 | 46.65 | 47.02 | 46.26 | 46.86 | 452,628 | -0.07(-0.14%) |
Apr 16, 2021 | 45.84 | 46.98 | 44.60 | 46.92 | 561,684 | +1.45(+3.18%) |
Apr 15, 2021 | 45.98 | 46.50 | 44.89 | 45.48 | 335,677 | -0.30(-0.67%) |
Apr 14, 2021 | 46.28 | 46.91 | 45.43 | 45.78 | 622,365 | -0.49(-1.05%) |
Apr 13, 2021 | 45.20 | 46.43 | 44.32 | 46.27 | 676,834 | +0.52(+1.14%) |
Apr 12, 2021 | 46.81 | 47.23 | 45.70 | 45.74 | 405,180 | -1.48(-3.14%) |
Apr 09, 2021 | 46.94 | 47.48 | 45.95 | 47.23 | 248,107 | +0.29(+0.61%) |
Apr 08, 2021 | 47.48 | 47.87 | 46.72 | 46.94 | 265,795 | -0.46(-0.96%) |
Apr 07, 2021 | 47.14 | 48.09 | 47.12 | 47.40 | 353,243 | +0.69(+1.47%) |
Apr 06, 2021 | 46.62 | 47.26 | 46.42 | 46.71 | 182,481 | +0.18(+0.39%) |
Apr 05, 2021 | 47.34 | 48.57 | 46.29 | 46.53 | 653,060 | -0.69(-1.47%) |
Apr 01, 2021 | 47.50 | 47.58 | 46.57 | 47.23 | 460,171 | -0.05(-0.10%) |
Mar 31, 2021 | 46.87 | 47.63 | 46.23 | 47.28 | 555,172 | +0.19(+0.40%) |
Mar 30, 2021 | 46.02 | 48.18 | 46.02 | 47.09 | 775,971 | +1.08(+2.34%) |
Mar 29, 2021 | 46.41 | 47.29 | 45.68 | 46.01 | 584,918 | -1.05(-2.22%) |
Mar 26, 2021 | 47.57 | 47.57 | 45.76 | 47.06 | 550,545 | -0.01(-0.02%) |
Mar 25, 2021 | 44.88 | 47.36 | 43.88 | 47.07 | 389,918 | +2.13(+4.74%) |
Mar 24, 2021 | 46.14 | 46.15 | 44.78 | 44.93 | 348,018 | -0.23(-0.51%) |
Mar 23, 2021 | 46.17 | 46.26 | 44.56 | 45.16 | 366,567 | -1.01(-2.18%) |
Mar 22, 2021 | 46.88 | 47.09 | 45.20 | 46.17 | 436,518 | -0.68(-1.44%) |
Mar 19, 2021 | 47.18 | 47.53 | 46.82 | 46.85 | 196,405 | -0.73(-1.54%) |
Mar 18, 2021 | 48.43 | 48.82 | 46.73 | 47.58 | 505,884 | -1.14(-2.34%) |
Mar 17, 2021 | 48.13 | 49.47 | 48.02 | 48.72 | 832,064 | -0.10(-0.20%) |
Mar 16, 2021 | 49.96 | 49.96 | 48.15 | 48.82 | 782,953 | -0.83(-1.67%) |
Mar 15, 2021 | 49.25 | 49.94 | 48.58 | 49.65 | 459,222 | +0.30(+0.62%) |
Mar 12, 2021 | 48.06 | 49.44 | 47.68 | 49.34 | 384,719 | +1.95(+4.12%) |
Mar 11, 2021 | 46.43 | 47.40 | 46.13 | 47.39 | 439,702 | +1.45(+3.15%) |
Mar 10, 2021 | 46.92 | 47.77 | 45.68 | 45.94 | 899,847 | -1.12(-2.39%) |
Mar 09, 2021 | 48.86 | 48.86 | 46.61 | 47.07 | 756,102 | -1.24(-2.56%) |
Mar 08, 2021 | 48.25 | 49.90 | 47.88 | 48.30 | 493,881 | +0.31(+0.65%) |
Mar 05, 2021 | 48.28 | 48.28 | 45.39 | 47.99 | 538,250 | +0.39(+0.82%) |
Mar 04, 2021 | 49.01 | 49.25 | 46.73 | 47.60 | 351,770 | -0.89(-1.84%) |
Mar 03, 2021 | 47.47 | 48.56 | 47.10 | 48.49 | 342,505 | +1.53(+3.26%) |
Mar 02, 2021 | 47.24 | 47.83 | 46.28 | 46.96 | 464,813 | -0.30(-0.62%) |
Mar 01, 2021 | 47.50 | 48.21 | 47.04 | 47.26 | 751,423 | +0.47(+1.00%) |
Feb 26, 2021 | 46.29 | 47.56 | 46.06 | 46.79 | 559,897 | +0.60(+1.30%) |
Feb 25, 2021 | 46.15 | 47.68 | 45.70 | 46.19 | 492,079 | -0.11(-0.25%) |
Feb 24, 2021 | 46.14 | 47.37 | 45.63 | 46.30 | 663,784 | +0.95(+2.10%) |
Feb 23, 2021 | 45.93 | 46.10 | 42.37 | 45.35 | 379,415 | -0.32(-0.71%) |
Feb 22, 2021 | 44.18 | 46.58 | 44.18 | 45.68 | 960,038 | +1.45(+3.27%) |
Feb 19, 2021 | 44.53 | 45.58 | 44.05 | 44.23 | 633,352 | +0.73(+1.68%) |
Feb 18, 2021 | 43.08 | 44.50 | 42.83 | 43.50 | 419,827 | +0.44(+1.02%) |
Feb 17, 2021 | 41.16 | 43.41 | 41.16 | 43.06 | 860,217 | +1.57(+3.78%) |
Feb 16, 2021 | 40.83 | 42.52 | 40.83 | 41.49 | 482,225 | +0.62(+1.51%) |
Feb 12, 2021 | 40.98 | 41.56 | 40.78 | 40.87 | 373,790 | +0.10(+0.23%) |
Feb 11, 2021 | 42.28 | 42.28 | 40.45 | 40.78 | 644,492 | -1.03(-2.46%) |
Feb 10, 2021 | 42.25 | 42.74 | 41.49 | 41.80 | 305,487 | -0.26(-0.61%) |
Feb 09, 2021 | 42.39 | 42.81 | 41.91 | 42.06 | 260,889 | -0.14(-0.34%) |
Feb 08, 2021 | 42.04 | 43.11 | 41.89 | 42.20 | 495,102 | +0.51(+1.23%) |
Feb 05, 2021 | 42.82 | 43.72 | 41.67 | 41.69 | 549,179 | -0.49(-1.15%) |
Feb 04, 2021 | 40.38 | 42.70 | 40.38 | 42.17 | 782,504 | +1.87(+4.63%) |
Feb 03, 2021 | 40.09 | 40.88 | 40.05 | 40.31 | 464,739 | +0.40(+1.00%) |
Feb 02, 2021 | 38.45 | 40.07 | 38.40 | 39.91 | 493,774 | +1.66(+4.33%) |