Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 47.53 | 49.44 | 47.19 | 48.11 | 313,845 | +0.28(+0.59%) |
Apr 29, 2021 | 49.62 | 49.62 | 47.03 | 47.82 | 227,462 | -0.69(-1.42%) |
Apr 28, 2021 | 46.71 | 49.02 | 46.54 | 48.51 | 260,768 | +1.21(+2.55%) |
Apr 27, 2021 | 47.41 | 48.51 | 46.21 | 47.31 | 274,022 | +0.47(+1.00%) |
Apr 26, 2021 | 46.07 | 47.49 | 45.67 | 46.84 | 342,692 | +1.23(+2.70%) |
Apr 23, 2021 | 45.19 | 46.52 | 44.60 | 45.61 | 379,526 | +1.13(+2.53%) |
Apr 22, 2021 | 45.01 | 46.08 | 44.09 | 44.48 | 339,185 | -0.89(-1.95%) |
Apr 21, 2021 | 42.95 | 45.41 | 41.34 | 45.37 | 518,320 | +2.42(+5.63%) |
Apr 20, 2021 | 46.87 | 47.08 | 42.39 | 42.95 | 978,210 | -4.06(-8.63%) |
Apr 19, 2021 | 47.06 | 48.59 | 46.20 | 47.01 | 514,712 | -0.05(-0.11%) |
Apr 16, 2021 | 46.08 | 47.31 | 45.78 | 47.06 | 497,571 | +1.05(+2.29%) |
Apr 15, 2021 | 47.85 | 47.96 | 45.24 | 46.01 | 449,124 | -1.13(-2.39%) |
Apr 14, 2021 | 45.55 | 48.42 | 45.55 | 47.13 | 310,677 | +1.30(+2.84%) |
Apr 13, 2021 | 47.96 | 48.04 | 45.01 | 45.83 | 481,341 | -2.13(-4.43%) |
Apr 12, 2021 | 49.84 | 49.84 | 46.93 | 47.96 | 444,175 | -1.84(-3.70%) |
Apr 09, 2021 | 50.46 | 50.69 | 48.03 | 49.80 | 429,633 | -0.38(-0.76%) |
Apr 08, 2021 | 47.50 | 50.77 | 46.38 | 50.18 | 611,395 | +2.69(+5.67%) |
Apr 07, 2021 | 46.02 | 47.68 | 45.46 | 47.49 | 297,596 | +0.74(+1.59%) |
Apr 06, 2021 | 47.03 | 48.27 | 45.92 | 46.74 | 499,858 | +0.05(+0.11%) |
Apr 05, 2021 | 46.21 | 47.50 | 45.86 | 46.69 | 492,439 | +1.52(+3.37%) |
Apr 01, 2021 | 43.90 | 45.44 | 43.07 | 45.16 | 574,198 | +1.21(+2.74%) |
Mar 31, 2021 | 45.63 | 46.03 | 42.98 | 43.96 | 579,478 | -1.13(-2.50%) |
Mar 30, 2021 | 46.08 | 46.96 | 43.86 | 45.09 | 390,941 | -0.73(-1.59%) |
Mar 29, 2021 | 48.74 | 49.57 | 45.29 | 45.81 | 610,833 | -2.74(-5.64%) |
Mar 26, 2021 | 47.14 | 51.08 | 46.29 | 48.55 | 907,116 | +2.93(+6.43%) |
Mar 25, 2021 | 41.65 | 46.07 | 39.22 | 45.62 | 848,123 | +2.41(+5.58%) |
Mar 24, 2021 | 43.14 | 46.19 | 42.78 | 43.21 | 1,308,750 | +1.14(+2.72%) |
Mar 23, 2021 | 47.02 | 47.39 | 41.70 | 42.06 | 1,032,800 | -5.01(-10.64%) |
Mar 22, 2021 | 49.09 | 49.79 | 45.72 | 47.07 | 793,589 | -0.20(-0.43%) |
Mar 19, 2021 | 44.55 | 48.03 | 42.98 | 47.27 | 948,082 | +3.70(+8.48%) |
Mar 18, 2021 | 44.73 | 47.11 | 43.35 | 43.58 | 679,397 | -0.63(-1.42%) |
Mar 17, 2021 | 42.84 | 44.32 | 41.11 | 44.21 | 440,629 | +0.96(+2.21%) |
Mar 16, 2021 | 43.77 | 45.46 | 42.63 | 43.25 | 438,245 | -0.35(-0.79%) |
Mar 15, 2021 | 42.98 | 43.63 | 41.68 | 43.60 | 417,816 | +1.30(+3.08%) |
Mar 12, 2021 | 42.64 | 43.92 | 41.31 | 42.29 | 488,768 | -0.98(-2.27%) |
Mar 11, 2021 | 41.46 | 43.42 | 39.47 | 43.28 | 738,981 | +3.05(+7.58%) |
Mar 10, 2021 | 37.20 | 40.32 | 37.19 | 40.23 | 979,028 | +3.33(+9.03%) |
Mar 09, 2021 | 34.12 | 37.03 | 32.87 | 36.90 | 796,345 | +3.10(+9.18%) |
Mar 08, 2021 | 35.47 | 35.89 | 33.42 | 33.80 | 538,909 | -1.18(-3.37%) |
Mar 05, 2021 | 34.84 | 35.81 | 31.59 | 34.97 | 1,043,330 | -0.03(-0.08%) |
Mar 04, 2021 | 36.99 | 38.62 | 33.26 | 35.00 | 1,004,171 | -2.53(-6.73%) |
Mar 03, 2021 | 36.55 | 38.53 | 36.23 | 37.53 | 523,403 | +1.37(+3.80%) |
Mar 02, 2021 | 36.65 | 37.14 | 35.31 | 36.15 | 336,021 | +0.32(+0.89%) |
Mar 01, 2021 | 37.54 | 38.98 | 35.77 | 35.83 | 626,975 | -0.97(-2.65%) |
Feb 26, 2021 | 36.14 | 37.93 | 33.56 | 36.81 | 767,629 | +1.90(+5.43%) |
Feb 25, 2021 | 36.02 | 39.40 | 34.56 | 34.91 | 869,691 | -0.43(-1.20%) |
Feb 24, 2021 | 33.39 | 36.38 | 32.94 | 35.34 | 931,356 | +2.92(+8.99%) |
Feb 23, 2021 | 34.12 | 34.33 | 29.94 | 32.42 | 831,380 | -2.40(-6.90%) |
Feb 22, 2021 | 34.58 | 35.89 | 33.94 | 34.82 | 488,472 | +0.17(+0.49%) |
Feb 19, 2021 | 34.13 | 35.62 | 33.45 | 34.66 | 532,555 | +1.67(+5.08%) |
Feb 18, 2021 | 33.89 | 34.68 | 31.90 | 32.98 | 571,215 | -2.05(-5.84%) |
Feb 17, 2021 | 35.44 | 36.15 | 33.76 | 35.03 | 613,714 | +0.09(+0.25%) |
Feb 16, 2021 | 35.13 | 35.62 | 32.25 | 34.94 | 869,047 | +2.09(+6.37%) |
Feb 12, 2021 | 30.07 | 33.67 | 29.49 | 32.85 | 785,686 | +2.46(+8.11%) |
Feb 11, 2021 | 31.76 | 32.22 | 29.33 | 30.38 | 656,591 | -1.37(-4.32%) |
Feb 10, 2021 | 31.68 | 32.57 | 30.70 | 31.76 | 653,667 | +0.99(+3.23%) |
Feb 09, 2021 | 29.25 | 31.07 | 27.74 | 30.77 | 583,057 | +1.59(+5.44%) |
Feb 08, 2021 | 30.54 | 30.57 | 28.03 | 29.18 | 712,341 | +0.10(+0.33%) |
Feb 05, 2021 | 29.06 | 29.27 | 27.72 | 29.08 | 520,141 | +0.41(+1.42%) |
Feb 04, 2021 | 25.70 | 28.69 | 25.48 | 28.67 | 794,619 | +3.44(+13.62%) |
Feb 03, 2021 | 24.58 | 25.52 | 24.41 | 25.24 | 507,993 | +0.99(+4.09%) |
Feb 02, 2021 | 25.70 | 25.91 | 23.73 | 24.24 | 771,757 | -0.65(-2.60%) |