Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 52.76 | 53.54 | 52.59 | 53.52 | 2,500 | +0.43(+0.81%) |
Apr 29, 2021 | 54.52 | 54.52 | 52.33 | 53.09 | 5,162 | -0.75(-1.40%) |
Apr 28, 2021 | 53.97 | 53.97 | 53.36 | 53.85 | 7,126 | -1.87(-3.35%) |
Apr 27, 2021 | 53.75 | 55.77 | 53.62 | 55.71 | 8,953 | +2.20(+4.11%) |
Apr 26, 2021 | 53.22 | 53.78 | 53.03 | 53.51 | 4,515 | +0.64(+1.21%) |
Apr 23, 2021 | 52.86 | 53.25 | 52.75 | 52.87 | 4,100 | +0.01(+0.01%) |
Apr 22, 2021 | 52.56 | 53.04 | 52.55 | 52.87 | 1,736 | +0.10(+0.19%) |
Apr 21, 2021 | 51.49 | 52.90 | 51.42 | 52.77 | 930 | +0.44(+0.84%) |
Apr 20, 2021 | 51.95 | 52.43 | 51.95 | 52.33 | 5,510 | +1.52(+2.99%) |
Apr 19, 2021 | 51.70 | 51.74 | 50.71 | 50.81 | 3,091 | -0.89(-1.73%) |
Apr 16, 2021 | 51.61 | 51.92 | 51.15 | 51.70 | 1,700 | +0.79(+1.55%) |
Apr 15, 2021 | 50.22 | 51.16 | 50.22 | 50.91 | 10,316 | +1.13(+2.27%) |
Apr 14, 2021 | 49.20 | 50.02 | 49.20 | 49.78 | 4,988 | +1.01(+2.08%) |
Apr 13, 2021 | 49.22 | 49.22 | 48.58 | 48.77 | 3,420 | +0.57(+1.17%) |
Apr 12, 2021 | 48.71 | 48.71 | 48.08 | 48.20 | 1,374 | -0.52(-1.06%) |
Apr 09, 2021 | 48.34 | 48.87 | 48.34 | 48.72 | 3,200 | +0.99(+2.08%) |
Apr 08, 2021 | 47.41 | 48.00 | 47.41 | 47.73 | 3,797 | +0.30(+0.63%) |
Apr 07, 2021 | 47.88 | 47.96 | 47.42 | 47.42 | 3,681 | -0.01(-0.01%) |
Apr 06, 2021 | 47.16 | 47.77 | 47.11 | 47.43 | 3,027 | +0.91(+1.95%) |
Apr 05, 2021 | 46.21 | 46.90 | 46.21 | 46.52 | 3,946 | +0.39(+0.85%) |
Apr 01, 2021 | 46.92 | 46.92 | 46.02 | 46.13 | 2,300 | -0.27(-0.57%) |
Mar 31, 2021 | 46.72 | 46.72 | 46.14 | 46.40 | 3,992 | -0.58(-1.22%) |
Mar 30, 2021 | 46.92 | 46.99 | 46.80 | 46.98 | 1,641 | -0.17(-0.37%) |
Mar 29, 2021 | 47.32 | 47.32 | 46.72 | 47.15 | 5,955 | -0.58(-1.22%) |
Mar 26, 2021 | 47.40 | 47.78 | 47.40 | 47.73 | 2,100 | +0.50(+1.07%) |
Mar 25, 2021 | 47.50 | 47.50 | 47.23 | 47.23 | 866 | -1.53(-3.15%) |
Mar 24, 2021 | 48.67 | 48.76 | 48.31 | 48.76 | 7,147 | +0.48(+0.99%) |
Mar 23, 2021 | 47.50 | 48.30 | 47.50 | 48.28 | 1,946 | -0.32(-0.66%) |
Mar 22, 2021 | 48.90 | 48.90 | 48.60 | 48.60 | 1,251 | -0.61(-1.24%) |
Mar 19, 2021 | 48.57 | 49.40 | 48.57 | 49.21 | 3,800 | -0.48(-0.97%) |
Mar 18, 2021 | 50.29 | 50.29 | 49.69 | 49.69 | 1,269 | -0.64(-1.28%) |
Mar 17, 2021 | 50.29 | 50.45 | 50.27 | 50.34 | 655 | -0.64(-1.26%) |
Mar 16, 2021 | 50.98 | 50.98 | 50.98 | 50.98 | 156 | +0.33(+0.65%) |
Mar 15, 2021 | 50.37 | 50.65 | 49.86 | 50.65 | 3,058 | +0.14(+0.27%) |
Mar 12, 2021 | 50.51 | 50.73 | 50.51 | 50.52 | 500 | -0.63(-1.23%) |
Mar 11, 2021 | 51.11 | 51.14 | 50.78 | 51.14 | 5,796 | +1.07(+2.13%) |
Mar 10, 2021 | 50.34 | 50.39 | 50.08 | 50.08 | 14,309 | -0.08(-0.17%) |
Mar 09, 2021 | 50.22 | 50.23 | 49.83 | 50.16 | 1,469 | -0.61(-1.19%) |
Mar 08, 2021 | 51.17 | 51.37 | 50.70 | 50.77 | 3,395 | -0.92(-1.78%) |
Mar 05, 2021 | 51.09 | 51.74 | 51.09 | 51.68 | 1,700 | +0.93(+1.83%) |
Mar 04, 2021 | 50.97 | 50.97 | 50.50 | 50.75 | 743 | +0.19(+0.37%) |
Mar 03, 2021 | 50.94 | 51.27 | 50.52 | 50.56 | 11,298 | -1.11(-2.14%) |
Mar 02, 2021 | 50.66 | 51.68 | 50.66 | 51.67 | 7,209 | +0.93(+1.83%) |
Mar 01, 2021 | 51.07 | 51.72 | 50.48 | 50.74 | 1,904 | -0.71(-1.38%) |
Feb 26, 2021 | 52.35 | 52.35 | 51.45 | 51.45 | 2,300 | -1.44(-2.72%) |
Feb 25, 2021 | 53.18 | 53.18 | 52.48 | 52.89 | 2,872 | -1.28(-2.36%) |
Feb 24, 2021 | 53.56 | 54.34 | 53.56 | 54.17 | 3,644 | +0.79(+1.48%) |
Feb 23, 2021 | 54.05 | 54.05 | 53.38 | 53.38 | 1,449 | -1.13(-2.07%) |
Feb 22, 2021 | 52.25 | 54.75 | 52.25 | 54.51 | 32,731 | +1.50(+2.82%) |
Feb 19, 2021 | 52.62 | 53.14 | 52.62 | 53.01 | 2,000 | +1.15(+2.22%) |
Feb 18, 2021 | 52.69 | 52.69 | 51.41 | 51.86 | 2,889 | +1.31(+2.59%) |
Feb 17, 2021 | 50.00 | 50.55 | 49.97 | 50.55 | 3,886 | +0.86(+1.73%) |
Feb 16, 2021 | 48.39 | 49.95 | 48.39 | 49.69 | 10,182 | +0.73(+1.49%) |
Feb 12, 2021 | 49.38 | 49.38 | 48.96 | 48.96 | 800 | -0.33(-0.67%) |
Feb 11, 2021 | 49.66 | 49.66 | 49.07 | 49.29 | 3,399 | -0.52(-1.03%) |
Feb 10, 2021 | 50.22 | 50.55 | 49.80 | 49.80 | 2,598 | +0.40(+0.80%) |
Feb 09, 2021 | 48.81 | 49.64 | 48.81 | 49.41 | 979 | +0.56(+1.15%) |
Feb 08, 2021 | 49.88 | 49.88 | 48.85 | 48.85 | 2,855 | -0.41(-0.83%) |
Feb 05, 2021 | 48.30 | 49.26 | 48.20 | 49.26 | 900 | +1.21(+2.53%) |
Feb 04, 2021 | 48.05 | 48.05 | 48.05 | 48.05 | 165 | -0.05(-0.10%) |
Feb 03, 2021 | 48.61 | 48.61 | 48.09 | 48.09 | 2,114 | -0.78(-1.60%) |
Feb 02, 2021 | 48.40 | 49.21 | 48.11 | 48.88 | 837 | +0.48(+0.99%) |