Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 54.22 | 54.35 | 53.82 | 54.04 | 48,146 | -0.71(-1.29%) |
Apr 29, 2021 | 54.03 | 54.85 | 53.81 | 54.75 | 146,718 | +1.34(+2.51%) |
Apr 28, 2021 | 53.31 | 53.70 | 53.25 | 53.41 | 69,338 | +0.26(+0.49%) |
Apr 27, 2021 | 52.76 | 53.18 | 52.47 | 53.15 | 97,163 | +0.71(+1.36%) |
Apr 26, 2021 | 52.62 | 53.30 | 52.37 | 52.43 | 47,829 | +0.29(+0.55%) |
Apr 23, 2021 | 50.61 | 52.54 | 50.61 | 52.15 | 94,726 | +1.59(+3.14%) |
Apr 22, 2021 | 51.21 | 51.62 | 50.34 | 50.56 | 79,102 | -0.83(-1.62%) |
Apr 21, 2021 | 49.69 | 51.41 | 49.69 | 51.39 | 57,739 | +1.34(+2.68%) |
Apr 20, 2021 | 50.93 | 50.93 | 49.74 | 50.05 | 89,093 | -1.26(-2.45%) |
Apr 19, 2021 | 51.59 | 51.62 | 51.11 | 51.31 | 32,017 | -0.24(-0.47%) |
Apr 16, 2021 | 51.71 | 51.81 | 51.21 | 51.55 | 98,980 | +0.54(+1.07%) |
Apr 15, 2021 | 51.04 | 51.05 | 50.20 | 51.01 | 167,784 | +0.47(+0.94%) |
Apr 14, 2021 | 50.20 | 51.06 | 49.93 | 50.53 | 139,424 | +0.41(+0.82%) |
Apr 13, 2021 | 50.36 | 50.40 | 49.65 | 50.12 | 52,822 | -0.56(-1.11%) |
Apr 12, 2021 | 50.44 | 50.71 | 50.12 | 50.68 | 78,982 | +0.46(+0.92%) |
Apr 09, 2021 | 50.01 | 50.30 | 49.76 | 50.22 | 29,559 | +0.61(+1.22%) |
Apr 08, 2021 | 49.32 | 49.76 | 49.04 | 49.61 | 77,327 | +0.07(+0.14%) |
Apr 07, 2021 | 49.38 | 49.76 | 48.94 | 49.54 | 33,881 | +0.38(+0.78%) |
Apr 06, 2021 | 49.17 | 49.33 | 48.90 | 49.16 | 38,746 | -0.08(-0.16%) |
Apr 05, 2021 | 49.34 | 49.41 | 48.87 | 49.24 | 112,276 | +0.70(+1.44%) |
Apr 01, 2021 | 47.13 | 48.54 | 47.13 | 48.54 | 55,088 | +1.41(+2.99%) |
Mar 31, 2021 | 47.78 | 47.83 | 47.13 | 47.13 | 38,940 | -0.79(-1.64%) |
Mar 30, 2021 | 47.81 | 48.08 | 47.58 | 47.91 | 92,549 | +0.46(+0.98%) |
Mar 29, 2021 | 47.06 | 47.83 | 46.60 | 47.45 | 45,124 | -0.73(-1.52%) |
Mar 26, 2021 | 47.39 | 48.23 | 46.97 | 48.18 | 112,753 | +1.72(+3.71%) |
Mar 25, 2021 | 45.16 | 46.63 | 44.58 | 46.46 | 96,700 | +1.13(+2.48%) |
Mar 24, 2021 | 45.72 | 46.51 | 45.33 | 45.33 | 402,849 | +0.24(+0.53%) |
Mar 23, 2021 | 45.54 | 46.11 | 44.85 | 45.09 | 103,596 | -0.97(-2.10%) |
Mar 22, 2021 | 46.31 | 46.48 | 45.93 | 46.06 | 77,281 | -0.64(-1.38%) |
Mar 19, 2021 | 47.56 | 47.56 | 46.56 | 46.70 | 163,224 | -1.54(-3.18%) |
Mar 18, 2021 | 48.94 | 49.55 | 47.94 | 48.24 | 164,377 | -0.13(-0.28%) |
Mar 17, 2021 | 48.40 | 48.68 | 47.58 | 48.37 | 86,336 | +0.34(+0.71%) |
Mar 16, 2021 | 48.35 | 48.42 | 47.55 | 48.03 | 69,911 | -0.68(-1.39%) |
Mar 15, 2021 | 49.09 | 49.09 | 47.90 | 48.71 | 60,715 | -0.09(-0.18%) |
Mar 12, 2021 | 48.78 | 48.84 | 48.41 | 48.80 | 99,480 | +0.93(+1.94%) |
Mar 11, 2021 | 47.88 | 48.45 | 47.31 | 47.87 | 154,034 | +0.28(+0.58%) |
Mar 10, 2021 | 46.58 | 47.95 | 46.20 | 47.60 | 81,567 | +1.48(+3.21%) |
Mar 09, 2021 | 46.44 | 47.18 | 45.57 | 46.11 | 120,586 | -0.31(-0.67%) |
Mar 08, 2021 | 45.99 | 47.52 | 45.53 | 46.43 | 140,366 | +1.18(+2.60%) |
Mar 05, 2021 | 44.83 | 45.42 | 42.80 | 45.25 | 80,099 | +1.70(+3.89%) |
Mar 04, 2021 | 44.51 | 45.16 | 42.44 | 43.55 | 224,007 | -1.20(-2.67%) |
Mar 03, 2021 | 44.78 | 45.84 | 44.74 | 44.75 | 134,320 | +0.18(+0.40%) |
Mar 02, 2021 | 44.82 | 45.13 | 44.35 | 44.57 | 78,848 | -0.35(-0.78%) |
Mar 01, 2021 | 44.17 | 45.44 | 44.17 | 44.92 | 88,206 | +2.07(+4.83%) |
Feb 26, 2021 | 44.18 | 44.35 | 42.55 | 42.85 | 80,211 | -1.35(-3.05%) |
Feb 25, 2021 | 46.88 | 46.88 | 43.87 | 44.19 | 163,106 | -1.88(-4.09%) |
Feb 24, 2021 | 44.55 | 46.14 | 44.53 | 46.08 | 98,502 | +1.71(+3.86%) |
Feb 23, 2021 | 43.73 | 44.44 | 43.49 | 44.36 | 111,411 | +0.71(+1.64%) |
Feb 22, 2021 | 42.41 | 43.98 | 42.41 | 43.65 | 57,434 | +0.76(+1.77%) |
Feb 19, 2021 | 42.63 | 43.08 | 42.55 | 42.89 | 92,646 | +0.61(+1.44%) |
Feb 18, 2021 | 42.11 | 42.40 | 41.74 | 42.28 | 42,457 | -0.30(-0.71%) |
Feb 17, 2021 | 42.26 | 42.63 | 41.99 | 42.59 | 63,399 | +0.10(+0.23%) |
Feb 16, 2021 | 42.19 | 42.68 | 42.07 | 42.49 | 107,617 | +0.76(+1.82%) |
Feb 12, 2021 | 41.05 | 41.78 | 41.05 | 41.73 | 44,026 | +0.43(+1.04%) |
Feb 11, 2021 | 41.25 | 41.70 | 40.73 | 41.30 | 70,599 | +0.21(+0.52%) |
Feb 10, 2021 | 41.39 | 41.58 | 40.96 | 41.09 | 169,849 | +0.01(+0.02%) |
Feb 09, 2021 | 40.84 | 41.19 | 40.66 | 41.08 | 41,874 | +0.18(+0.44%) |
Feb 08, 2021 | 40.63 | 40.91 | 40.50 | 40.90 | 47,861 | +0.57(+1.42%) |
Feb 05, 2021 | 40.62 | 40.85 | 40.13 | 40.33 | 71,921 | +0.19(+0.47%) |
Feb 04, 2021 | 38.85 | 40.18 | 38.85 | 40.14 | 66,472 | +1.51(+3.90%) |
Feb 03, 2021 | 38.35 | 38.72 | 38.12 | 38.63 | 47,750 | +0.18(+0.46%) |
Feb 02, 2021 | 37.53 | 38.79 | 37.53 | 38.45 | 51,822 | +1.48(+4.01%) |