Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 41.55 | 42.63 | 40.02 | 40.42 | 86,900 | -1.51(-3.60%) |
Apr 29, 2021 | 42.46 | 42.75 | 41.51 | 41.93 | 48,263 | -0.31(-0.73%) |
Apr 28, 2021 | 42.43 | 42.86 | 41.82 | 42.24 | 44,383 | -0.35(-0.82%) |
Apr 27, 2021 | 42.75 | 43.15 | 42.17 | 42.59 | 76,950 | -0.19(-0.44%) |
Apr 26, 2021 | 41.96 | 43.30 | 41.87 | 42.78 | 62,665 | +0.97(+2.32%) |
Apr 23, 2021 | 41.59 | 43.01 | 41.36 | 41.81 | 115,900 | +0.49(+1.19%) |
Apr 22, 2021 | 41.72 | 42.80 | 39.63 | 41.32 | 64,540 | -0.06(-0.14%) |
Apr 21, 2021 | 40.03 | 42.03 | 39.20 | 41.38 | 121,680 | +1.19(+2.96%) |
Apr 20, 2021 | 40.79 | 41.71 | 39.71 | 40.19 | 101,457 | -0.93(-2.26%) |
Apr 19, 2021 | 41.67 | 41.85 | 40.05 | 41.12 | 135,670 | -0.97(-2.30%) |
Apr 16, 2021 | 43.14 | 43.69 | 41.51 | 42.09 | 83,700 | -0.66(-1.54%) |
Apr 15, 2021 | 43.70 | 44.16 | 42.26 | 42.75 | 56,301 | -0.73(-1.68%) |
Apr 14, 2021 | 42.18 | 45.33 | 42.18 | 43.48 | 96,095 | +1.13(+2.67%) |
Apr 13, 2021 | 41.81 | 43.23 | 41.51 | 42.35 | 235,392 | +0.42(+1.00%) |
Apr 12, 2021 | 43.64 | 44.47 | 41.44 | 41.93 | 148,993 | -2.04(-4.64%) |
Apr 09, 2021 | 44.17 | 44.62 | 43.19 | 43.97 | 145,800 | -0.55(-1.24%) |
Apr 08, 2021 | 43.53 | 45.35 | 43.44 | 44.52 | 153,758 | +0.99(+2.27%) |
Apr 07, 2021 | 43.90 | 45.96 | 43.51 | 43.53 | 136,631 | -0.74(-1.67%) |
Apr 06, 2021 | 45.03 | 46.79 | 44.02 | 44.27 | 95,536 | -1.12(-2.47%) |
Apr 05, 2021 | 46.64 | 46.90 | 45.13 | 45.39 | 84,515 | -0.64(-1.39%) |
Apr 01, 2021 | 46.38 | 46.72 | 44.12 | 46.03 | 101,100 | +0.23(+0.50%) |
Mar 31, 2021 | 44.32 | 46.52 | 44.32 | 45.80 | 291,016 | +1.51(+3.41%) |
Mar 30, 2021 | 44.81 | 45.02 | 43.02 | 44.29 | 103,344 | -0.29(-0.65%) |
Mar 29, 2021 | 46.54 | 47.80 | 44.11 | 44.58 | 108,383 | -2.49(-5.29%) |
Mar 26, 2021 | 48.06 | 48.06 | 45.53 | 47.07 | 113,400 | -0.47(-0.99%) |
Mar 25, 2021 | 44.45 | 48.03 | 43.27 | 47.54 | 113,910 | +2.32(+5.13%) |
Mar 24, 2021 | 46.84 | 47.36 | 45.19 | 45.22 | 111,810 | -0.90(-1.95%) |
Mar 23, 2021 | 47.78 | 47.94 | 45.67 | 46.12 | 98,207 | -2.31(-4.77%) |
Mar 22, 2021 | 50.76 | 51.50 | 47.65 | 48.43 | 75,618 | -1.76(-3.51%) |
Mar 19, 2021 | 47.64 | 50.93 | 46.57 | 50.19 | 420,500 | +2.36(+4.93%) |
Mar 18, 2021 | 48.64 | 50.00 | 47.56 | 47.83 | 124,882 | -1.37(-2.78%) |
Mar 17, 2021 | 49.06 | 50.92 | 47.70 | 49.20 | 93,826 | +0.05(+0.10%) |
Mar 16, 2021 | 51.83 | 51.83 | 48.52 | 49.15 | 122,824 | -2.15(-4.19%) |
Mar 15, 2021 | 56.66 | 56.78 | 51.24 | 51.30 | 163,324 | -6.00(-10.47%) |
Mar 12, 2021 | 54.72 | 58.21 | 54.68 | 57.30 | 183,900 | +1.92(+3.47%) |
Mar 11, 2021 | 54.47 | 55.38 | 53.05 | 55.38 | 80,135 | +1.04(+1.91%) |
Mar 10, 2021 | 55.13 | 55.41 | 54.02 | 54.34 | 54,397 | +0.86(+1.61%) |
Mar 09, 2021 | 51.63 | 55.36 | 49.85 | 53.48 | 118,250 | +2.41(+4.72%) |
Mar 08, 2021 | 49.40 | 51.98 | 48.80 | 51.07 | 109,039 | +1.90(+3.86%) |
Mar 05, 2021 | 49.63 | 49.63 | 45.63 | 49.17 | 119,200 | +0.32(+0.66%) |
Mar 04, 2021 | 48.02 | 50.81 | 47.37 | 48.85 | 165,353 | +0.07(+0.14%) |
Mar 03, 2021 | 52.47 | 53.00 | 47.96 | 48.78 | 145,319 | -3.62(-6.91%) |
Mar 02, 2021 | 52.33 | 53.32 | 49.64 | 52.40 | 117,537 | +0.02(+0.04%) |
Mar 01, 2021 | 53.63 | 54.46 | 51.56 | 52.38 | 79,322 | -0.40(-0.76%) |
Feb 26, 2021 | 52.77 | 55.38 | 52.00 | 52.78 | 166,600 | +0.89(+1.72%) |
Feb 25, 2021 | 54.78 | 56.73 | 51.00 | 51.89 | 390,617 | -5.36(-9.36%) |
Feb 24, 2021 | 56.94 | 59.16 | 55.70 | 57.25 | 89,377 | +0.64(+1.13%) |
Feb 23, 2021 | 56.00 | 58.58 | 55.81 | 56.61 | 151,151 | +0.14(+0.25%) |
Feb 22, 2021 | 58.01 | 58.88 | 55.09 | 56.47 | 98,943 | -2.60(-4.40%) |
Feb 19, 2021 | 56.21 | 61.15 | 56.21 | 59.07 | 113,400 | +2.70(+4.79%) |
Feb 18, 2021 | 55.75 | 57.35 | 55.10 | 56.37 | 77,547 | -0.17(-0.30%) |
Feb 17, 2021 | 54.59 | 57.95 | 54.59 | 56.54 | 67,909 | +0.68(+1.22%) |
Feb 16, 2021 | 57.53 | 57.53 | 54.91 | 55.86 | 72,845 | -1.22(-2.14%) |
Feb 12, 2021 | 57.09 | 58.80 | 56.11 | 57.08 | 103,800 | +0.45(+0.79%) |
Feb 11, 2021 | 56.12 | 56.95 | 53.84 | 56.63 | 99,296 | +0.43(+0.77%) |
Feb 10, 2021 | 56.84 | 58.53 | 55.53 | 56.20 | 75,943 | -1.39(-2.41%) |
Feb 09, 2021 | 54.65 | 58.88 | 53.69 | 57.59 | 118,312 | +3.57(+6.61%) |
Feb 08, 2021 | 54.96 | 55.62 | 53.26 | 54.02 | 101,618 | -1.61(-2.89%) |
Feb 05, 2021 | 57.68 | 57.77 | 54.03 | 55.63 | 87,800 | -0.97(-1.71%) |
Feb 04, 2021 | 55.18 | 57.54 | 53.62 | 56.60 | 63,998 | +1.22(+2.20%) |
Feb 03, 2021 | 54.00 | 56.34 | 53.34 | 55.38 | 89,371 | +1.38(+2.56%) |
Feb 02, 2021 | 56.68 | 56.70 | 53.65 | 54.00 | 97,196 | -2.07(-3.69%) |