Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 53.91 | 53.91 | 52.39 | 53.02 | 380,265 | -1.28(-2.36%) |
Apr 29, 2021 | 54.98 | 55.33 | 54.05 | 54.30 | 223,822 | -0.18(-0.34%) |
Apr 28, 2021 | 54.74 | 54.90 | 54.04 | 54.49 | 207,213 | -0.33(-0.61%) |
Apr 27, 2021 | 54.33 | 55.32 | 54.16 | 54.82 | 294,875 | +0.52(+0.97%) |
Apr 26, 2021 | 53.37 | 54.74 | 53.37 | 54.29 | 388,335 | +1.30(+2.46%) |
Apr 23, 2021 | 51.91 | 53.49 | 51.47 | 52.99 | 307,660 | +1.53(+2.98%) |
Apr 22, 2021 | 52.61 | 53.13 | 51.34 | 51.46 | 339,998 | -0.94(-1.79%) |
Apr 21, 2021 | 51.67 | 52.74 | 51.54 | 52.40 | 343,148 | +0.72(+1.40%) |
Apr 20, 2021 | 53.80 | 54.37 | 50.82 | 51.67 | 399,971 | -2.30(-4.26%) |
Apr 19, 2021 | 54.37 | 54.83 | 52.75 | 53.97 | 335,099 | -0.07(-0.13%) |
Apr 16, 2021 | 53.36 | 54.41 | 53.17 | 54.04 | 353,085 | +0.95(+1.78%) |
Apr 15, 2021 | 52.98 | 53.24 | 51.97 | 53.09 | 257,448 | +0.71(+1.35%) |
Apr 14, 2021 | 51.79 | 52.90 | 51.51 | 52.39 | 333,071 | +0.72(+1.40%) |
Apr 13, 2021 | 52.55 | 53.22 | 50.94 | 51.66 | 361,671 | -0.96(-1.83%) |
Apr 12, 2021 | 51.83 | 53.25 | 51.35 | 52.63 | 429,850 | +0.79(+1.53%) |
Apr 09, 2021 | 51.49 | 51.92 | 51.04 | 51.83 | 372,967 | -0.10(-0.18%) |
Apr 08, 2021 | 50.80 | 52.01 | 50.10 | 51.93 | 430,023 | +1.45(+2.87%) |
Apr 07, 2021 | 51.51 | 51.66 | 50.25 | 50.48 | 410,781 | -0.89(-1.73%) |
Apr 06, 2021 | 50.83 | 51.99 | 50.83 | 51.37 | 458,219 | +0.57(+1.13%) |
Apr 05, 2021 | 49.87 | 50.96 | 49.29 | 50.80 | 426,983 | +2.11(+4.34%) |
Apr 01, 2021 | 48.01 | 48.69 | 47.28 | 48.68 | 254,433 | +1.14(+2.39%) |
Mar 31, 2021 | 47.40 | 48.52 | 46.98 | 47.55 | 364,298 | +0.27(+0.57%) |
Mar 30, 2021 | 46.04 | 47.60 | 46.04 | 47.28 | 280,395 | +1.22(+2.66%) |
Mar 29, 2021 | 47.14 | 48.57 | 46.05 | 46.05 | 441,674 | -0.95(-2.03%) |
Mar 26, 2021 | 45.55 | 47.01 | 44.94 | 47.01 | 400,021 | +2.29(+5.12%) |
Mar 25, 2021 | 42.99 | 45.18 | 42.43 | 44.72 | 336,224 | +1.38(+3.19%) |
Mar 24, 2021 | 44.57 | 45.15 | 43.33 | 43.34 | 500,805 | -0.71(-1.61%) |
Mar 23, 2021 | 46.01 | 46.28 | 43.57 | 44.04 | 417,814 | -2.48(-5.33%) |
Mar 22, 2021 | 47.10 | 47.28 | 45.44 | 46.52 | 308,518 | -0.48(-1.01%) |
Mar 19, 2021 | 47.63 | 47.67 | 46.83 | 47.00 | 741,279 | -0.68(-1.42%) |
Mar 18, 2021 | 48.34 | 48.97 | 47.48 | 47.67 | 288,864 | -0.49(-1.02%) |
Mar 17, 2021 | 47.14 | 48.40 | 46.52 | 48.17 | 251,391 | +0.83(+1.75%) |
Mar 16, 2021 | 47.54 | 48.03 | 46.93 | 47.34 | 230,454 | -0.15(-0.32%) |
Mar 15, 2021 | 47.01 | 47.59 | 45.69 | 47.49 | 334,431 | +0.32(+0.67%) |
Mar 12, 2021 | 47.21 | 48.47 | 46.29 | 47.17 | 719,761 | -2.04(-4.15%) |
Mar 11, 2021 | 48.15 | 49.22 | 47.36 | 49.22 | 476,301 | +1.49(+3.11%) |
Mar 10, 2021 | 45.62 | 47.88 | 45.35 | 47.73 | 834,572 | +2.03(+4.45%) |
Mar 09, 2021 | 44.41 | 46.09 | 44.30 | 45.70 | 710,036 | +1.50(+3.40%) |
Mar 08, 2021 | 42.60 | 45.04 | 42.34 | 44.19 | 661,039 | +2.08(+4.94%) |
Mar 05, 2021 | 40.74 | 42.32 | 39.70 | 42.11 | 508,992 | +2.26(+5.68%) |
Mar 04, 2021 | 41.05 | 41.63 | 39.23 | 39.85 | 639,984 | -1.41(-3.41%) |
Mar 03, 2021 | 41.32 | 42.12 | 40.42 | 41.25 | 444,573 | +0.19(+0.46%) |
Mar 02, 2021 | 41.69 | 41.86 | 40.79 | 41.06 | 582,433 | -0.62(-1.49%) |
Mar 01, 2021 | 40.82 | 42.32 | 40.39 | 41.68 | 512,890 | +1.99(+5.03%) |
Feb 26, 2021 | 39.74 | 40.75 | 38.82 | 39.69 | 640,990 | +0.17(+0.44%) |
Feb 25, 2021 | 40.50 | 41.37 | 39.32 | 39.51 | 527,391 | -1.27(-3.12%) |
Feb 24, 2021 | 37.96 | 41.03 | 37.76 | 40.78 | 893,179 | +3.96(+10.75%) |
Feb 23, 2021 | 41.44 | 41.52 | 36.42 | 36.83 | 1,476,546 | -4.55(-10.99%) |
Feb 22, 2021 | 41.17 | 42.24 | 40.71 | 41.37 | 473,361 | +0.18(+0.44%) |
Feb 19, 2021 | 39.82 | 41.66 | 39.82 | 41.19 | 541,834 | +1.82(+4.62%) |
Feb 18, 2021 | 40.35 | 40.65 | 39.36 | 39.37 | 754,859 | -1.31(-3.22%) |
Feb 17, 2021 | 41.49 | 42.12 | 40.62 | 40.68 | 356,751 | -0.85(-2.04%) |
Feb 16, 2021 | 41.96 | 43.12 | 41.23 | 41.53 | 705,712 | +0.17(+0.40%) |
Feb 12, 2021 | 41.04 | 42.35 | 41.03 | 41.36 | 406,376 | -0.14(-0.34%) |
Feb 11, 2021 | 40.41 | 41.51 | 39.73 | 41.50 | 506,565 | +1.53(+3.83%) |
Feb 10, 2021 | 40.23 | 40.30 | 39.49 | 39.97 | 339,809 | +0.12(+0.30%) |
Feb 09, 2021 | 40.46 | 40.55 | 39.33 | 39.85 | 430,213 | -0.61(-1.51%) |
Feb 08, 2021 | 39.87 | 40.49 | 39.55 | 40.46 | 651,934 | +0.81(+2.04%) |
Feb 05, 2021 | 40.40 | 40.44 | 39.30 | 39.66 | 366,659 | -0.18(-0.46%) |
Feb 04, 2021 | 39.39 | 40.33 | 39.03 | 39.84 | 270,830 | +0.57(+1.45%) |
Feb 03, 2021 | 38.88 | 39.39 | 38.65 | 39.27 | 356,813 | +0.43(+1.10%) |
Feb 02, 2021 | 39.26 | 39.46 | 38.31 | 38.84 | 252,571 | -0.05(-0.12%) |