Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 49.70 | 50.87 | 49.36 | 49.44 | 127,500 | -1.17(-2.31%) |
Apr 29, 2021 | 51.26 | 51.77 | 50.09 | 50.61 | 227,813 | +0.28(+0.56%) |
Apr 28, 2021 | 48.61 | 50.62 | 48.61 | 50.33 | 128,755 | +2.03(+4.20%) |
Apr 27, 2021 | 47.75 | 48.48 | 47.51 | 48.30 | 123,503 | +0.84(+1.77%) |
Apr 26, 2021 | 46.75 | 47.71 | 46.66 | 47.46 | 95,973 | +0.65(+1.39%) |
Apr 23, 2021 | 46.22 | 46.95 | 45.99 | 46.81 | 94,900 | +0.61(+1.32%) |
Apr 22, 2021 | 46.85 | 46.85 | 45.84 | 46.20 | 189,883 | -0.45(-0.96%) |
Apr 21, 2021 | 45.32 | 46.84 | 45.17 | 46.65 | 127,372 | +0.74(+1.61%) |
Apr 20, 2021 | 47.34 | 47.34 | 45.36 | 45.91 | 261,179 | -1.83(-3.83%) |
Apr 19, 2021 | 47.71 | 48.54 | 47.26 | 47.74 | 135,540 | -0.03(-0.06%) |
Apr 16, 2021 | 48.89 | 48.99 | 47.71 | 47.77 | 84,500 | -0.73(-1.51%) |
Apr 15, 2021 | 49.19 | 49.19 | 48.15 | 48.50 | 241,435 | -0.45(-0.92%) |
Apr 14, 2021 | 47.67 | 49.75 | 47.67 | 48.95 | 322,651 | +1.88(+3.99%) |
Apr 13, 2021 | 47.23 | 47.47 | 46.76 | 47.07 | 165,919 | -0.02(-0.04%) |
Apr 12, 2021 | 47.99 | 48.63 | 47.03 | 47.09 | 149,703 | -0.66(-1.38%) |
Apr 09, 2021 | 48.23 | 48.69 | 47.51 | 47.75 | 134,600 | -0.41(-0.85%) |
Apr 08, 2021 | 48.64 | 48.65 | 47.54 | 48.16 | 207,877 | -0.88(-1.79%) |
Apr 07, 2021 | 48.88 | 49.24 | 48.60 | 49.04 | 240,273 | +0.16(+0.33%) |
Apr 06, 2021 | 48.84 | 50.13 | 48.70 | 48.88 | 935,010 | +0.19(+0.39%) |
Apr 05, 2021 | 50.40 | 50.40 | 48.35 | 48.69 | 489,931 | -2.00(-3.95%) |
Apr 01, 2021 | 49.00 | 50.69 | 48.92 | 50.69 | 752,000 | +2.01(+4.13%) |
Mar 31, 2021 | 48.84 | 49.03 | 48.37 | 48.68 | 158,123 | -0.24(-0.49%) |
Mar 30, 2021 | 48.76 | 49.35 | 48.13 | 48.92 | 80,823 | -0.23(-0.47%) |
Mar 29, 2021 | 49.82 | 49.87 | 48.50 | 49.15 | 109,894 | -1.10(-2.19%) |
Mar 26, 2021 | 49.86 | 50.25 | 49.22 | 50.25 | 239,400 | +1.39(+2.84%) |
Mar 25, 2021 | 47.63 | 48.99 | 46.57 | 48.86 | 298,446 | +0.25(+0.51%) |
Mar 24, 2021 | 48.15 | 49.50 | 48.15 | 48.61 | 254,669 | +1.18(+2.49%) |
Mar 23, 2021 | 47.21 | 48.68 | 46.91 | 47.43 | 511,240 | -1.12(-2.31%) |
Mar 22, 2021 | 49.01 | 49.04 | 48.23 | 48.55 | 396,313 | -0.68(-1.38%) |
Mar 19, 2021 | 48.45 | 49.95 | 48.11 | 49.23 | 406,300 | +0.71(+1.46%) |
Mar 18, 2021 | 51.56 | 51.80 | 48.34 | 48.52 | 425,668 | -3.22(-6.22%) |
Mar 17, 2021 | 51.01 | 51.84 | 50.38 | 51.74 | 265,798 | +0.44(+0.86%) |
Mar 16, 2021 | 52.32 | 52.32 | 50.95 | 51.30 | 261,356 | -1.57(-2.97%) |
Mar 15, 2021 | 53.00 | 53.00 | 51.95 | 52.87 | 258,380 | -0.25(-0.47%) |
Mar 12, 2021 | 53.39 | 53.75 | 52.73 | 53.12 | 229,200 | -0.34(-0.64%) |
Mar 11, 2021 | 53.33 | 54.17 | 52.84 | 53.46 | 239,527 | +0.71(+1.35%) |
Mar 10, 2021 | 51.41 | 52.98 | 50.93 | 52.75 | 411,945 | +1.46(+2.85%) |
Mar 09, 2021 | 52.49 | 53.20 | 51.06 | 51.29 | 215,642 | -1.23(-2.34%) |
Mar 08, 2021 | 53.95 | 53.95 | 52.00 | 52.52 | 484,134 | -0.32(-0.61%) |
Mar 05, 2021 | 52.97 | 53.15 | 50.84 | 52.84 | 608,800 | +1.97(+3.87%) |
Mar 04, 2021 | 49.78 | 51.80 | 49.37 | 50.87 | 654,946 | +1.69(+3.44%) |
Mar 03, 2021 | 48.52 | 50.32 | 48.52 | 49.18 | 295,171 | +1.14(+2.37%) |
Mar 02, 2021 | 48.63 | 49.08 | 48.04 | 48.04 | 310,772 | -0.41(-0.85%) |
Mar 01, 2021 | 48.65 | 48.90 | 47.95 | 48.45 | 214,539 | +0.99(+2.09%) |
Feb 26, 2021 | 47.99 | 48.20 | 45.86 | 47.46 | 270,100 | -1.22(-2.51%) |
Feb 25, 2021 | 50.43 | 50.43 | 48.25 | 48.68 | 237,377 | -1.32(-2.64%) |
Feb 24, 2021 | 48.47 | 50.20 | 48.11 | 50.00 | 343,844 | +1.83(+3.80%) |
Feb 23, 2021 | 47.47 | 48.36 | 45.23 | 48.17 | 300,265 | +1.23(+2.62%) |
Feb 22, 2021 | 45.57 | 47.89 | 45.41 | 46.94 | 114,592 | +1.56(+3.44%) |
Feb 19, 2021 | 44.33 | 45.46 | 44.33 | 45.38 | 96,400 | +1.20(+2.72%) |
Feb 18, 2021 | 45.28 | 45.46 | 44.18 | 44.18 | 247,294 | -1.60(-3.49%) |
Feb 17, 2021 | 45.51 | 45.91 | 44.75 | 45.78 | 149,959 | +0.49(+1.08%) |
Feb 16, 2021 | 45.01 | 45.69 | 44.71 | 45.29 | 157,001 | +1.38(+3.14%) |
Feb 12, 2021 | 42.69 | 43.93 | 42.69 | 43.91 | 113,000 | +0.94(+2.19%) |
Feb 11, 2021 | 43.32 | 43.43 | 42.02 | 42.97 | 130,038 | -0.46(-1.06%) |
Feb 10, 2021 | 42.94 | 43.74 | 42.39 | 43.43 | 138,771 | +0.85(+2.00%) |
Feb 09, 2021 | 42.84 | 43.02 | 42.39 | 42.58 | 82,653 | -0.59(-1.37%) |
Feb 08, 2021 | 41.62 | 43.35 | 41.60 | 43.17 | 203,624 | +2.20(+5.37%) |
Feb 05, 2021 | 41.63 | 41.63 | 40.85 | 40.97 | 72,800 | +0.06(+0.15%) |
Feb 04, 2021 | 40.81 | 40.94 | 39.99 | 40.91 | 108,871 | +0.32(+0.79%) |
Feb 03, 2021 | 38.94 | 40.72 | 38.94 | 40.59 | 172,548 | +2.15(+5.59%) |
Feb 02, 2021 | 39.01 | 39.41 | 38.44 | 38.44 | 83,593 | +0.41(+1.08%) |