Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 48.84 | 50.10 | 48.70 | 48.99 | 458,100 | -0.25(-0.52%) |
Apr 29, 2021 | 51.10 | 51.55 | 48.73 | 49.24 | 513,783 | -1.54(-3.02%) |
Apr 28, 2021 | 50.51 | 51.12 | 49.61 | 50.78 | 386,448 | -0.19(-0.37%) |
Apr 27, 2021 | 51.90 | 52.29 | 50.93 | 50.97 | 453,054 | -0.72(-1.39%) |
Apr 26, 2021 | 50.93 | 52.07 | 50.36 | 51.69 | 330,960 | +1.02(+2.01%) |
Apr 23, 2021 | 50.68 | 51.23 | 49.97 | 50.67 | 790,500 | +0.67(+1.34%) |
Apr 22, 2021 | 51.48 | 51.91 | 49.95 | 50.00 | 592,237 | -1.17(-2.29%) |
Apr 21, 2021 | 47.49 | 51.45 | 47.25 | 51.17 | 1,040,394 | +3.43(+7.18%) |
Apr 20, 2021 | 47.72 | 48.84 | 46.86 | 47.74 | 452,928 | -0.26(-0.54%) |
Apr 19, 2021 | 48.50 | 48.95 | 47.16 | 48.00 | 354,949 | -1.34(-2.72%) |
Apr 16, 2021 | 50.22 | 50.30 | 48.80 | 49.34 | 671,700 | -0.20(-0.40%) |
Apr 15, 2021 | 49.99 | 50.18 | 49.29 | 49.54 | 432,675 | +0.35(+0.71%) |
Apr 14, 2021 | 49.61 | 50.83 | 49.04 | 49.19 | 662,081 | -0.32(-0.65%) |
Apr 13, 2021 | 49.32 | 49.91 | 48.66 | 49.51 | 466,741 | +0.60(+1.23%) |
Apr 12, 2021 | 47.93 | 49.19 | 46.89 | 48.91 | 880,198 | +0.74(+1.54%) |
Apr 09, 2021 | 47.50 | 48.33 | 47.11 | 48.17 | 412,700 | +0.30(+0.63%) |
Apr 08, 2021 | 47.54 | 47.99 | 46.72 | 47.87 | 1,455,219 | +0.91(+1.94%) |
Apr 07, 2021 | 48.61 | 49.02 | 46.82 | 46.96 | 603,255 | -1.85(-3.79%) |
Apr 06, 2021 | 49.18 | 50.06 | 48.67 | 48.81 | 538,303 | -0.50(-1.01%) |
Apr 05, 2021 | 49.47 | 50.00 | 48.75 | 49.31 | 587,327 | +0.78(+1.61%) |
Apr 01, 2021 | 48.84 | 49.72 | 47.97 | 48.53 | 614,300 | +0.30(+0.62%) |
Mar 31, 2021 | 45.33 | 48.84 | 44.79 | 48.23 | 2,356,592 | +3.52(+7.87%) |
Mar 30, 2021 | 43.76 | 45.32 | 43.34 | 44.71 | 1,084,243 | +0.60(+1.36%) |
Mar 29, 2021 | 46.38 | 46.81 | 43.94 | 44.11 | 1,000,867 | -2.27(-4.89%) |
Mar 26, 2021 | 46.03 | 46.77 | 45.01 | 46.38 | 678,100 | +0.34(+0.74%) |
Mar 25, 2021 | 46.44 | 46.99 | 44.58 | 46.04 | 995,893 | -1.66(-3.48%) |
Mar 24, 2021 | 49.05 | 49.42 | 47.54 | 47.70 | 523,220 | -1.02(-2.09%) |
Mar 23, 2021 | 50.98 | 50.98 | 48.28 | 48.72 | 737,623 | -2.23(-4.38%) |
Mar 22, 2021 | 50.42 | 51.45 | 49.44 | 50.95 | 630,040 | +0.77(+1.53%) |
Mar 19, 2021 | 49.14 | 50.74 | 48.40 | 50.18 | 2,568,200 | +1.33(+2.72%) |
Mar 18, 2021 | 50.68 | 52.09 | 48.71 | 48.85 | 1,139,686 | -2.39(-4.66%) |
Mar 17, 2021 | 50.76 | 52.84 | 49.28 | 51.24 | 1,178,908 | +1.04(+2.07%) |
Mar 16, 2021 | 50.35 | 51.35 | 49.40 | 50.20 | 634,962 | +0.20(+0.40%) |
Mar 15, 2021 | 49.47 | 50.69 | 49.29 | 50.00 | 870,722 | +0.77(+1.56%) |
Mar 12, 2021 | 47.50 | 49.39 | 46.42 | 49.23 | 629,800 | +1.04(+2.16%) |
Mar 11, 2021 | 47.72 | 48.97 | 46.79 | 48.19 | 984,631 | +2.26(+4.92%) |
Mar 10, 2021 | 45.68 | 46.93 | 44.99 | 45.93 | 1,210,313 | +1.03(+2.29%) |
Mar 09, 2021 | 42.82 | 45.74 | 42.82 | 44.90 | 1,412,685 | +3.34(+8.04%) |
Mar 08, 2021 | 43.14 | 44.98 | 41.50 | 41.56 | 1,224,826 | -1.69(-3.91%) |
Mar 05, 2021 | 45.56 | 45.77 | 40.75 | 43.25 | 1,877,100 | -1.94(-4.29%) |
Mar 04, 2021 | 48.04 | 48.25 | 44.06 | 45.19 | 1,689,733 | -3.24(-6.69%) |
Mar 03, 2021 | 52.00 | 52.00 | 48.09 | 48.43 | 907,483 | -3.16(-6.13%) |
Mar 02, 2021 | 53.59 | 53.78 | 51.38 | 51.59 | 924,906 | -1.58(-2.97%) |
Mar 01, 2021 | 51.56 | 53.84 | 51.56 | 53.17 | 705,935 | +2.20(+4.32%) |
Feb 26, 2021 | 51.32 | 51.72 | 49.27 | 50.97 | 933,900 | +0.11(+0.22%) |
Feb 25, 2021 | 53.29 | 53.62 | 49.53 | 50.86 | 1,107,243 | -3.48(-6.40%) |
Feb 24, 2021 | 53.00 | 55.97 | 51.03 | 54.34 | 995,560 | +1.35(+2.55%) |
Feb 23, 2021 | 52.29 | 53.37 | 50.57 | 52.99 | 911,922 | -0.53(-0.99%) |
Feb 22, 2021 | 55.35 | 55.69 | 53.50 | 53.52 | 675,574 | -3.04(-5.37%) |
Feb 19, 2021 | 56.89 | 58.37 | 56.11 | 56.56 | 490,700 | -0.23(-0.41%) |
Feb 18, 2021 | 56.74 | 57.45 | 55.60 | 56.79 | 435,981 | -0.38(-0.66%) |
Feb 17, 2021 | 58.83 | 60.50 | 56.26 | 57.17 | 672,349 | -2.10(-3.54%) |
Feb 16, 2021 | 60.51 | 61.57 | 58.27 | 59.27 | 619,813 | -0.61(-1.02%) |
Feb 12, 2021 | 58.43 | 60.82 | 58.13 | 59.88 | 480,800 | +1.33(+2.27%) |
Feb 11, 2021 | 58.68 | 59.26 | 57.81 | 58.55 | 580,657 | +0.43(+0.74%) |
Feb 10, 2021 | 57.99 | 59.20 | 56.66 | 58.12 | 1,525,158 | +0.81(+1.41%) |
Feb 09, 2021 | 55.95 | 58.35 | 55.74 | 57.31 | 1,083,750 | +1.27(+2.27%) |
Feb 08, 2021 | 55.18 | 56.04 | 54.81 | 56.04 | 989,974 | +1.04(+1.89%) |
Feb 05, 2021 | 54.80 | 55.00 | 53.42 | 55.00 | 450,800 | +1.40(+2.61%) |
Feb 04, 2021 | 52.69 | 54.26 | 51.91 | 53.60 | 720,391 | +0.76(+1.44%) |
Feb 03, 2021 | 54.50 | 54.93 | 51.91 | 52.84 | 938,134 | -1.59(-2.92%) |
Feb 02, 2021 | 54.03 | 54.90 | 53.35 | 54.43 | 656,202 | +1.18(+2.22%) |