Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 47.12 | 48.45 | 46.45 | 47.02 | 174,134 | -0.24(-0.51%) |
Apr 29, 2021 | 47.49 | 48.30 | 46.99 | 47.27 | 110,536 | +0.03(+0.06%) |
Apr 28, 2021 | 46.73 | 47.32 | 46.38 | 47.24 | 77,724 | +0.35(+0.74%) |
Apr 27, 2021 | 47.27 | 47.64 | 46.44 | 46.89 | 84,974 | -0.57(-1.20%) |
Apr 26, 2021 | 48.59 | 49.07 | 46.85 | 47.45 | 104,071 | -1.22(-2.51%) |
Apr 23, 2021 | 48.77 | 49.25 | 48.48 | 48.67 | 163,705 | -0.03(-0.06%) |
Apr 22, 2021 | 49.10 | 49.21 | 48.56 | 48.70 | 92,267 | -0.62(-1.26%) |
Apr 21, 2021 | 49.07 | 49.58 | 48.83 | 49.33 | 70,531 | +0.38(+0.77%) |
Apr 20, 2021 | 49.41 | 49.46 | 48.77 | 48.95 | 75,292 | -0.20(-0.40%) |
Apr 19, 2021 | 49.65 | 49.65 | 48.66 | 49.14 | 109,777 | +0.29(+0.59%) |
Apr 16, 2021 | 49.10 | 49.52 | 48.64 | 48.86 | 116,970 | +0.04(+0.08%) |
Apr 15, 2021 | 48.91 | 49.42 | 48.44 | 48.82 | 69,249 | -0.15(-0.31%) |
Apr 14, 2021 | 49.07 | 49.57 | 48.90 | 48.97 | 57,798 | -0.25(-0.51%) |
Apr 13, 2021 | 49.61 | 50.30 | 49.00 | 49.22 | 99,116 | -0.62(-1.25%) |
Apr 12, 2021 | 49.36 | 50.22 | 49.36 | 49.84 | 81,253 | +0.48(+0.98%) |
Apr 09, 2021 | 48.50 | 49.60 | 48.11 | 49.36 | 133,472 | +0.89(+1.83%) |
Apr 08, 2021 | 47.91 | 48.73 | 47.54 | 48.47 | 114,187 | +0.56(+1.17%) |
Apr 07, 2021 | 48.02 | 48.27 | 47.09 | 47.91 | 185,120 | +0.04(+0.08%) |
Apr 06, 2021 | 48.45 | 48.69 | 47.75 | 47.87 | 94,831 | -0.53(-1.10%) |
Apr 05, 2021 | 48.56 | 48.75 | 48.08 | 48.40 | 121,251 | +0.11(+0.22%) |
Apr 01, 2021 | 48.28 | 48.40 | 47.87 | 48.30 | 72,479 | -0.18(-0.38%) |
Mar 31, 2021 | 48.73 | 49.64 | 48.08 | 48.48 | 144,572 | -0.49(-1.01%) |
Mar 30, 2021 | 49.50 | 49.63 | 48.50 | 48.97 | 74,942 | -0.14(-0.28%) |
Mar 29, 2021 | 49.21 | 49.96 | 48.77 | 49.11 | 98,501 | -0.16(-0.32%) |
Mar 26, 2021 | 49.16 | 49.61 | 48.95 | 49.27 | 65,482 | +0.36(+0.73%) |
Mar 25, 2021 | 48.61 | 49.29 | 48.25 | 48.91 | 56,635 | +0.51(+1.05%) |
Mar 24, 2021 | 48.20 | 49.39 | 47.80 | 48.40 | 75,514 | +0.45(+0.93%) |
Mar 23, 2021 | 48.05 | 48.35 | 47.84 | 47.95 | 93,463 | -0.37(-0.77%) |
Mar 22, 2021 | 49.34 | 49.61 | 47.72 | 48.33 | 103,661 | -1.21(-2.45%) |
Mar 19, 2021 | 49.79 | 50.12 | 49.00 | 49.54 | 299,686 | -0.51(-1.01%) |
Mar 18, 2021 | 49.08 | 50.05 | 48.86 | 50.05 | 132,471 | +1.16(+2.37%) |
Mar 17, 2021 | 49.52 | 49.64 | 48.64 | 48.89 | 84,090 | -0.49(-1.00%) |
Mar 16, 2021 | 49.89 | 49.98 | 49.01 | 49.38 | 95,059 | -0.24(-0.49%) |
Mar 15, 2021 | 48.92 | 49.68 | 48.47 | 49.62 | 80,195 | +0.61(+1.25%) |
Mar 12, 2021 | 48.74 | 49.23 | 48.36 | 49.01 | 67,330 | +0.55(+1.13%) |
Mar 11, 2021 | 48.86 | 49.30 | 48.00 | 48.46 | 79,679 | -0.39(-0.81%) |
Mar 10, 2021 | 48.33 | 49.48 | 45.93 | 48.86 | 150,169 | +0.72(+1.50%) |
Mar 09, 2021 | 48.20 | 48.83 | 47.64 | 48.13 | 107,384 | -0.08(-0.17%) |
Mar 08, 2021 | 46.74 | 48.31 | 46.63 | 48.22 | 98,091 | +1.36(+2.90%) |
Mar 05, 2021 | 45.91 | 47.02 | 45.55 | 46.86 | 165,900 | +1.40(+3.09%) |
Mar 04, 2021 | 45.00 | 46.44 | 44.57 | 45.46 | 109,897 | +0.21(+0.47%) |
Mar 03, 2021 | 44.35 | 45.92 | 44.23 | 45.24 | 71,986 | +1.15(+2.62%) |
Mar 02, 2021 | 44.48 | 44.68 | 43.58 | 44.09 | 61,096 | -0.31(-0.70%) |
Mar 01, 2021 | 43.99 | 45.20 | 43.77 | 44.40 | 96,886 | +0.27(+0.62%) |
Feb 26, 2021 | 45.24 | 45.72 | 43.78 | 44.13 | 155,158 | -0.96(-2.12%) |
Feb 25, 2021 | 45.16 | 46.09 | 44.81 | 45.09 | 97,960 | -0.05(-0.12%) |
Feb 24, 2021 | 44.87 | 45.70 | 42.34 | 45.14 | 97,873 | +0.55(+1.23%) |
Feb 23, 2021 | 45.32 | 46.33 | 44.51 | 44.59 | 116,295 | -0.08(-0.17%) |
Feb 22, 2021 | 43.91 | 44.92 | 43.51 | 44.66 | 78,516 | +0.84(+1.91%) |
Feb 19, 2021 | 44.12 | 44.39 | 43.70 | 43.83 | 137,122 | -0.35(-0.80%) |
Feb 18, 2021 | 44.09 | 44.61 | 43.84 | 44.18 | 80,341 | +0.00(+0.00%) |
Feb 17, 2021 | 43.50 | 44.25 | 43.39 | 44.18 | 88,415 | +0.57(+1.31%) |
Feb 16, 2021 | 43.74 | 44.14 | 42.64 | 43.61 | 100,347 | -0.28(-0.64%) |
Feb 12, 2021 | 44.16 | 44.48 | 43.75 | 43.89 | 110,467 | -0.49(-1.10%) |
Feb 11, 2021 | 44.07 | 44.57 | 43.81 | 44.38 | 97,831 | +0.46(+1.05%) |
Feb 10, 2021 | 44.50 | 44.71 | 43.70 | 43.92 | 120,958 | -0.20(-0.46%) |
Feb 09, 2021 | 43.73 | 44.54 | 43.22 | 44.12 | 100,140 | +0.43(+0.98%) |
Feb 08, 2021 | 43.28 | 43.74 | 43.05 | 43.69 | 105,306 | +0.76(+1.77%) |
Feb 05, 2021 | 43.06 | 43.24 | 42.58 | 42.93 | 106,886 | +0.28(+0.65%) |
Feb 04, 2021 | 41.87 | 43.03 | 41.50 | 42.65 | 147,194 | +0.91(+2.19%) |
Feb 03, 2021 | 41.84 | 41.87 | 41.21 | 41.74 | 138,094 | +0.08(+0.18%) |
Feb 02, 2021 | 41.87 | 42.21 | 41.41 | 41.66 | 122,537 | +0.14(+0.33%) |