Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 49.68 | 50.78 | 49.68 | 50.00 | 56,632 | -0.01(-0.02%) |
Apr 29, 2021 | 50.76 | 50.76 | 49.51 | 50.01 | 9,559 | -0.46(-0.90%) |
Apr 28, 2021 | 50.23 | 50.81 | 49.68 | 50.47 | 16,838 | +0.21(+0.41%) |
Apr 27, 2021 | 50.86 | 50.86 | 50.09 | 50.26 | 19,355 | -0.20(-0.39%) |
Apr 26, 2021 | 48.68 | 50.53 | 48.68 | 50.46 | 17,268 | +1.78(+3.65%) |
Apr 23, 2021 | 49.21 | 49.21 | 48.42 | 48.69 | 18,242 | -0.34(-0.69%) |
Apr 22, 2021 | 48.23 | 50.07 | 47.89 | 49.03 | 26,378 | +0.61(+1.26%) |
Apr 21, 2021 | 46.98 | 48.45 | 46.65 | 48.42 | 20,806 | +1.25(+2.64%) |
Apr 20, 2021 | 46.90 | 47.39 | 46.37 | 47.17 | 17,967 | +0.05(+0.11%) |
Apr 19, 2021 | 47.67 | 48.07 | 46.74 | 47.12 | 20,982 | -0.89(-1.85%) |
Apr 16, 2021 | 48.76 | 48.89 | 47.67 | 48.01 | 21,750 | -0.77(-1.57%) |
Apr 15, 2021 | 48.61 | 49.38 | 48.52 | 48.78 | 27,913 | +0.56(+1.16%) |
Apr 14, 2021 | 47.04 | 49.07 | 47.04 | 48.22 | 55,653 | +1.23(+2.61%) |
Apr 13, 2021 | 46.41 | 47.11 | 46.02 | 46.99 | 57,239 | +0.57(+1.22%) |
Apr 12, 2021 | 47.36 | 47.52 | 46.18 | 46.42 | 33,029 | -0.94(-1.98%) |
Apr 09, 2021 | 48.13 | 48.13 | 47.14 | 47.36 | 24,958 | -0.92(-1.90%) |
Apr 08, 2021 | 48.22 | 48.83 | 47.90 | 48.28 | 22,686 | +0.38(+0.79%) |
Apr 07, 2021 | 49.09 | 49.17 | 47.89 | 47.90 | 39,343 | -1.39(-2.81%) |
Apr 06, 2021 | 50.51 | 50.51 | 49.25 | 49.28 | 20,318 | -1.34(-2.64%) |
Apr 05, 2021 | 50.86 | 50.86 | 49.97 | 50.62 | 20,407 | +0.46(+0.91%) |
Apr 01, 2021 | 50.73 | 51.13 | 49.81 | 50.16 | 27,263 | +0.01(+0.02%) |
Mar 31, 2021 | 48.34 | 50.37 | 48.34 | 50.15 | 21,309 | +2.22(+4.64%) |
Mar 30, 2021 | 47.46 | 48.57 | 46.70 | 47.93 | 49,230 | +0.15(+0.32%) |
Mar 29, 2021 | 48.82 | 48.94 | 47.50 | 47.78 | 25,083 | -1.42(-2.88%) |
Mar 26, 2021 | 49.89 | 50.37 | 48.03 | 49.20 | 39,391 | -0.67(-1.34%) |
Mar 25, 2021 | 47.96 | 49.92 | 47.67 | 49.86 | 48,572 | +1.21(+2.48%) |
Mar 24, 2021 | 51.61 | 51.61 | 48.63 | 48.66 | 88,774 | -2.34(-4.60%) |
Mar 23, 2021 | 53.75 | 53.75 | 50.73 | 51.00 | 53,468 | -3.13(-5.79%) |
Mar 22, 2021 | 53.63 | 54.77 | 53.62 | 54.14 | 21,521 | +0.77(+1.44%) |
Mar 19, 2021 | 52.34 | 53.43 | 52.34 | 53.37 | 16,939 | +1.39(+2.67%) |
Mar 18, 2021 | 54.01 | 54.32 | 51.92 | 51.98 | 25,677 | -2.48(-4.56%) |
Mar 17, 2021 | 53.29 | 54.58 | 52.78 | 54.46 | 13,933 | +0.82(+1.53%) |
Mar 16, 2021 | 54.57 | 54.76 | 52.98 | 53.64 | 16,587 | -0.90(-1.65%) |
Mar 15, 2021 | 54.56 | 54.77 | 53.87 | 54.54 | 26,416 | +0.15(+0.28%) |
Mar 12, 2021 | 54.42 | 54.46 | 53.48 | 54.39 | 10,524 | -0.51(-0.93%) |
Mar 11, 2021 | 54.18 | 54.90 | 53.64 | 54.90 | 25,453 | +2.45(+4.68%) |
Mar 10, 2021 | 53.38 | 53.73 | 52.27 | 52.45 | 21,498 | +0.15(+0.29%) |
Mar 09, 2021 | 50.88 | 52.92 | 50.88 | 52.30 | 29,673 | +2.14(+4.26%) |
Mar 08, 2021 | 51.75 | 52.16 | 49.91 | 50.16 | 32,435 | -1.32(-2.56%) |
Mar 05, 2021 | 50.59 | 51.49 | 47.85 | 51.48 | 83,594 | +1.33(+2.65%) |
Mar 04, 2021 | 51.70 | 52.08 | 49.33 | 50.15 | 123,239 | -1.91(-3.66%) |
Mar 03, 2021 | 54.03 | 54.14 | 52.05 | 52.06 | 53,799 | -2.66(-4.87%) |
Mar 02, 2021 | 56.18 | 56.23 | 54.54 | 54.72 | 37,123 | -1.75(-3.09%) |
Mar 01, 2021 | 56.03 | 56.70 | 56.03 | 56.47 | 15,243 | +1.43(+2.59%) |
Feb 26, 2021 | 55.28 | 55.87 | 53.61 | 55.04 | 33,879 | -0.15(-0.28%) |
Feb 25, 2021 | 57.54 | 57.66 | 54.74 | 55.20 | 32,801 | -2.13(-3.72%) |
Feb 24, 2021 | 56.07 | 57.70 | 56.07 | 57.33 | 27,511 | +1.07(+1.91%) |
Feb 23, 2021 | 56.32 | 56.89 | 53.76 | 56.25 | 78,229 | -1.10(-1.92%) |
Feb 22, 2021 | 58.92 | 58.92 | 57.28 | 57.36 | 32,786 | -1.80(-3.04%) |
Feb 19, 2021 | 58.36 | 60.04 | 58.36 | 59.15 | 28,767 | +0.94(+1.61%) |
Feb 18, 2021 | 59.35 | 59.39 | 57.72 | 58.21 | 29,929 | -1.75(-2.91%) |
Feb 17, 2021 | 59.26 | 59.97 | 58.20 | 59.96 | 42,357 | +0.81(+1.37%) |
Feb 16, 2021 | 61.05 | 61.05 | 58.89 | 59.15 | 43,736 | -1.48(-2.44%) |
Feb 12, 2021 | 60.97 | 61.33 | 60.10 | 60.63 | 38,890 | -0.25(-0.41%) |
Feb 11, 2021 | 62.29 | 62.79 | 60.43 | 60.88 | 43,195 | -0.84(-1.36%) |
Feb 10, 2021 | 63.14 | 63.63 | 60.72 | 61.72 | 65,932 | -0.86(-1.37%) |
Feb 09, 2021 | 63.67 | 63.89 | 62.57 | 62.57 | 72,716 | -0.91(-1.43%) |
Feb 08, 2021 | 61.87 | 63.48 | 61.31 | 63.48 | 162,206 | +2.39(+3.92%) |
Feb 05, 2021 | 60.14 | 61.20 | 59.71 | 61.09 | 19,244 | +1.44(+2.41%) |
Feb 04, 2021 | 59.36 | 59.93 | 59.14 | 59.65 | 22,796 | +0.63(+1.06%) |
Feb 03, 2021 | 58.96 | 59.68 | 58.51 | 59.02 | 23,693 | -0.17(-0.29%) |
Feb 02, 2021 | 58.76 | 59.26 | 57.57 | 59.19 | 22,088 | +1.16(+1.99%) |