Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 52.52 | 52.91 | 51.37 | 51.43 | 435,696 | -1.45(-2.75%) |
Apr 29, 2021 | 53.51 | 53.83 | 52.79 | 52.88 | 387,046 | -0.29(-0.55%) |
Apr 28, 2021 | 52.95 | 53.58 | 52.93 | 53.17 | 206,137 | +0.51(+0.96%) |
Apr 27, 2021 | 52.02 | 52.87 | 51.77 | 52.67 | 251,902 | +0.49(+0.93%) |
Apr 26, 2021 | 52.02 | 52.61 | 51.97 | 52.18 | 374,775 | +0.26(+0.51%) |
Apr 23, 2021 | 50.92 | 52.09 | 50.81 | 51.92 | 331,654 | +1.03(+2.03%) |
Apr 22, 2021 | 51.80 | 51.80 | 50.88 | 50.89 | 451,389 | -0.93(-1.79%) |
Apr 21, 2021 | 50.43 | 52.09 | 50.38 | 51.81 | 451,154 | +1.31(+2.60%) |
Apr 20, 2021 | 51.00 | 51.15 | 49.75 | 50.50 | 307,715 | -0.80(-1.55%) |
Apr 19, 2021 | 51.27 | 51.60 | 51.02 | 51.30 | 278,783 | -0.01(-0.02%) |
Apr 16, 2021 | 51.25 | 51.64 | 50.81 | 51.31 | 166,147 | +0.64(+1.26%) |
Apr 15, 2021 | 50.35 | 51.02 | 49.75 | 50.67 | 257,201 | +0.59(+1.18%) |
Apr 14, 2021 | 49.62 | 50.63 | 49.35 | 50.08 | 147,453 | +0.50(+1.00%) |
Apr 13, 2021 | 50.39 | 50.39 | 49.09 | 49.58 | 221,598 | -0.95(-1.87%) |
Apr 12, 2021 | 49.99 | 50.89 | 49.87 | 50.53 | 386,663 | +0.71(+1.43%) |
Apr 09, 2021 | 49.62 | 49.91 | 49.32 | 49.82 | 186,528 | +0.28(+0.57%) |
Apr 08, 2021 | 49.99 | 49.99 | 49.02 | 49.54 | 285,633 | -0.47(-0.94%) |
Apr 07, 2021 | 50.84 | 50.92 | 49.95 | 50.00 | 230,814 | -0.74(-1.46%) |
Apr 06, 2021 | 50.08 | 51.16 | 50.08 | 50.74 | 296,671 | +0.38(+0.76%) |
Apr 05, 2021 | 50.33 | 50.90 | 49.85 | 50.36 | 233,416 | +0.43(+0.86%) |
Apr 01, 2021 | 49.36 | 50.00 | 48.75 | 49.93 | 323,651 | +0.79(+1.60%) |
Mar 31, 2021 | 49.20 | 49.80 | 48.76 | 49.14 | 580,556 | -0.07(-0.13%) |
Mar 30, 2021 | 48.21 | 49.28 | 47.84 | 49.21 | 221,112 | +1.00(+2.08%) |
Mar 29, 2021 | 49.20 | 49.85 | 48.09 | 48.21 | 258,902 | -1.05(-2.13%) |
Mar 26, 2021 | 49.01 | 49.76 | 48.36 | 49.26 | 294,199 | +1.17(+2.44%) |
Mar 25, 2021 | 46.71 | 48.35 | 46.14 | 48.08 | 325,167 | +0.92(+1.95%) |
Mar 24, 2021 | 47.32 | 48.65 | 47.10 | 47.17 | 221,741 | +0.40(+0.86%) |
Mar 23, 2021 | 48.56 | 49.00 | 46.35 | 46.76 | 327,044 | -2.41(-4.90%) |
Mar 22, 2021 | 49.42 | 49.42 | 48.42 | 49.17 | 313,655 | -0.22(-0.44%) |
Mar 19, 2021 | 49.88 | 50.00 | 48.55 | 49.39 | 695,855 | -0.52(-1.05%) |
Mar 18, 2021 | 50.70 | 51.45 | 49.84 | 49.91 | 236,605 | -0.80(-1.57%) |
Mar 17, 2021 | 49.49 | 50.78 | 49.49 | 50.71 | 217,617 | +1.32(+2.68%) |
Mar 16, 2021 | 49.06 | 49.76 | 48.22 | 49.39 | 271,353 | +0.04(+0.08%) |
Mar 15, 2021 | 49.55 | 49.55 | 48.51 | 49.35 | 135,910 | -0.37(-0.74%) |
Mar 12, 2021 | 49.71 | 49.89 | 49.20 | 49.71 | 120,048 | +0.22(+0.44%) |
Mar 11, 2021 | 49.87 | 50.41 | 49.30 | 49.50 | 123,563 | -0.09(-0.19%) |
Mar 10, 2021 | 48.73 | 49.79 | 48.40 | 49.59 | 167,027 | +1.33(+2.76%) |
Mar 09, 2021 | 49.08 | 49.08 | 48.00 | 48.26 | 230,126 | -0.36(-0.73%) |
Mar 08, 2021 | 47.75 | 49.31 | 47.65 | 48.62 | 242,952 | +1.03(+2.17%) |
Mar 05, 2021 | 46.29 | 47.60 | 45.81 | 47.59 | 341,258 | +1.82(+3.97%) |
Mar 04, 2021 | 46.78 | 47.32 | 45.08 | 45.77 | 308,630 | -0.97(-2.08%) |
Mar 03, 2021 | 46.92 | 47.53 | 46.71 | 46.74 | 199,308 | -0.32(-0.68%) |
Mar 02, 2021 | 47.69 | 47.85 | 47.01 | 47.06 | 177,332 | -0.46(-0.97%) |
Mar 01, 2021 | 47.15 | 47.75 | 46.87 | 47.52 | 247,764 | +1.39(+3.01%) |
Feb 26, 2021 | 46.43 | 46.71 | 45.40 | 46.13 | 302,629 | -0.53(-1.14%) |
Feb 25, 2021 | 48.14 | 48.17 | 46.65 | 46.67 | 286,755 | -1.34(-2.79%) |
Feb 24, 2021 | 46.84 | 48.22 | 46.84 | 48.01 | 304,716 | +1.13(+2.40%) |
Feb 23, 2021 | 46.43 | 47.13 | 45.93 | 46.88 | 286,060 | -0.14(-0.30%) |
Feb 22, 2021 | 46.44 | 47.77 | 46.24 | 47.02 | 293,442 | +0.67(+1.45%) |
Feb 19, 2021 | 45.41 | 46.66 | 45.41 | 46.35 | 285,572 | +1.16(+2.57%) |
Feb 18, 2021 | 45.86 | 46.06 | 45.00 | 45.19 | 202,377 | -0.92(-2.00%) |
Feb 17, 2021 | 46.07 | 46.45 | 45.69 | 46.11 | 214,118 | -0.37(-0.80%) |
Feb 16, 2021 | 46.31 | 47.08 | 46.12 | 46.48 | 743,851 | +0.79(+1.73%) |
Feb 12, 2021 | 45.38 | 45.84 | 45.19 | 45.69 | 158,687 | +0.35(+0.78%) |
Feb 11, 2021 | 45.16 | 45.36 | 44.28 | 45.34 | 343,957 | +0.39(+0.87%) |
Feb 10, 2021 | 45.10 | 45.58 | 44.17 | 44.95 | 407,125 | +0.04(+0.08%) |
Feb 09, 2021 | 44.80 | 45.31 | 44.38 | 44.91 | 287,748 | +0.12(+0.27%) |
Feb 08, 2021 | 44.68 | 45.25 | 44.26 | 44.79 | 291,856 | +0.72(+1.63%) |
Feb 05, 2021 | 43.82 | 44.77 | 43.82 | 44.07 | 296,316 | +0.72(+1.65%) |
Feb 04, 2021 | 44.04 | 44.08 | 42.40 | 43.35 | 860,770 | -0.61(-1.40%) |
Feb 03, 2021 | 43.37 | 44.19 | 42.58 | 43.97 | 451,885 | +0.88(+2.03%) |
Feb 02, 2021 | 43.98 | 43.98 | 42.35 | 43.09 | 606,557 | +0.12(+0.28%) |