Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 47.10 | 48.43 | 46.44 | 47.00 | 174,204 | -0.24(-0.51%) |
Apr 29, 2021 | 47.47 | 48.28 | 46.97 | 47.25 | 110,580 | +0.03(+0.06%) |
Apr 28, 2021 | 46.71 | 47.30 | 46.36 | 47.22 | 77,755 | +0.35(+0.74%) |
Apr 27, 2021 | 47.25 | 47.63 | 46.42 | 46.87 | 85,008 | -0.57(-1.20%) |
Apr 26, 2021 | 48.57 | 49.05 | 46.83 | 47.44 | 104,113 | -1.22(-2.51%) |
Apr 23, 2021 | 48.75 | 49.23 | 48.46 | 48.66 | 163,770 | -0.03(-0.06%) |
Apr 22, 2021 | 49.08 | 49.19 | 48.54 | 48.69 | 92,304 | -0.62(-1.26%) |
Apr 21, 2021 | 49.05 | 49.56 | 48.81 | 49.31 | 70,559 | +0.38(+0.77%) |
Apr 20, 2021 | 49.39 | 49.44 | 48.75 | 48.93 | 75,322 | -0.20(-0.40%) |
Apr 19, 2021 | 49.63 | 49.63 | 48.64 | 49.12 | 109,821 | +0.29(+0.59%) |
Apr 16, 2021 | 49.08 | 49.50 | 48.62 | 48.84 | 117,016 | +0.04(+0.08%) |
Apr 15, 2021 | 48.89 | 49.40 | 48.42 | 48.80 | 69,277 | -0.15(-0.31%) |
Apr 14, 2021 | 49.05 | 49.55 | 48.88 | 48.95 | 57,821 | -0.25(-0.51%) |
Apr 13, 2021 | 49.59 | 50.28 | 48.98 | 49.20 | 99,156 | -0.62(-1.25%) |
Apr 12, 2021 | 49.34 | 50.20 | 49.34 | 49.82 | 81,285 | +0.48(+0.98%) |
Apr 09, 2021 | 48.48 | 49.58 | 48.09 | 49.34 | 133,525 | +0.89(+1.83%) |
Apr 08, 2021 | 47.89 | 48.71 | 47.52 | 48.45 | 114,232 | +0.56(+1.17%) |
Apr 07, 2021 | 48.00 | 48.25 | 47.07 | 47.89 | 185,193 | +0.04(+0.08%) |
Apr 06, 2021 | 48.43 | 48.67 | 47.73 | 47.85 | 94,869 | -0.53(-1.10%) |
Apr 05, 2021 | 48.54 | 48.73 | 48.06 | 48.38 | 121,299 | +0.11(+0.22%) |
Apr 01, 2021 | 48.26 | 48.38 | 47.85 | 48.28 | 72,508 | -0.18(-0.37%) |
Mar 31, 2021 | 48.72 | 49.62 | 48.06 | 48.46 | 144,630 | -0.49(-1.01%) |
Mar 30, 2021 | 49.48 | 49.61 | 48.48 | 48.95 | 74,972 | -0.14(-0.28%) |
Mar 29, 2021 | 49.19 | 49.94 | 48.75 | 49.09 | 98,540 | -0.16(-0.32%) |
Mar 26, 2021 | 49.14 | 49.59 | 48.94 | 49.25 | 65,508 | +0.36(+0.73%) |
Mar 25, 2021 | 48.59 | 49.27 | 48.23 | 48.89 | 56,657 | +0.51(+1.05%) |
Mar 24, 2021 | 48.19 | 49.37 | 47.78 | 48.38 | 75,544 | +0.45(+0.93%) |
Mar 23, 2021 | 48.03 | 48.33 | 47.82 | 47.94 | 93,500 | -0.37(-0.77%) |
Mar 22, 2021 | 49.32 | 49.59 | 47.70 | 48.31 | 103,702 | -1.21(-2.45%) |
Mar 19, 2021 | 49.77 | 50.10 | 48.98 | 49.52 | 299,805 | -0.51(-1.01%) |
Mar 18, 2021 | 49.06 | 50.03 | 48.84 | 50.03 | 132,524 | +1.16(+2.37%) |
Mar 17, 2021 | 49.50 | 49.62 | 48.62 | 48.87 | 84,123 | -0.49(-1.00%) |
Mar 16, 2021 | 49.87 | 49.96 | 48.99 | 49.36 | 95,097 | -0.24(-0.49%) |
Mar 15, 2021 | 48.90 | 49.66 | 48.45 | 49.60 | 80,227 | +0.61(+1.25%) |
Mar 12, 2021 | 48.72 | 49.21 | 48.34 | 48.99 | 67,357 | +0.55(+1.13%) |
Mar 11, 2021 | 48.84 | 49.28 | 47.98 | 48.44 | 79,711 | -0.39(-0.81%) |
Mar 10, 2021 | 48.31 | 49.46 | 45.91 | 48.84 | 150,229 | +0.72(+1.50%) |
Mar 09, 2021 | 48.18 | 48.81 | 47.62 | 48.11 | 107,426 | -0.08(-0.17%) |
Mar 08, 2021 | 46.73 | 48.29 | 46.61 | 48.20 | 98,130 | +1.36(+2.90%) |
Mar 05, 2021 | 45.89 | 47.00 | 45.54 | 46.84 | 165,966 | +1.40(+3.09%) |
Mar 04, 2021 | 44.98 | 46.42 | 44.56 | 45.44 | 109,940 | +0.21(+0.47%) |
Mar 03, 2021 | 44.34 | 45.90 | 44.21 | 45.23 | 72,015 | +1.15(+2.62%) |
Mar 02, 2021 | 44.46 | 44.66 | 43.56 | 44.07 | 61,120 | -0.31(-0.70%) |
Mar 01, 2021 | 43.97 | 45.18 | 43.76 | 44.38 | 96,924 | +0.27(+0.62%) |
Feb 26, 2021 | 45.23 | 45.70 | 43.76 | 44.11 | 155,220 | -0.96(-2.12%) |
Feb 25, 2021 | 45.14 | 46.07 | 44.80 | 45.07 | 97,999 | -0.05(-0.12%) |
Feb 24, 2021 | 44.85 | 45.68 | 42.32 | 45.12 | 97,912 | +0.55(+1.23%) |
Feb 23, 2021 | 45.30 | 46.31 | 44.49 | 44.57 | 116,342 | -0.08(-0.17%) |
Feb 22, 2021 | 43.89 | 44.90 | 43.49 | 44.65 | 78,547 | +0.84(+1.91%) |
Feb 19, 2021 | 44.10 | 44.37 | 43.68 | 43.81 | 137,177 | -0.35(-0.80%) |
Feb 18, 2021 | 44.07 | 44.59 | 43.82 | 44.16 | 80,373 | +0.00(+0.00%) |
Feb 17, 2021 | 43.48 | 44.23 | 43.37 | 44.16 | 88,450 | +0.57(+1.31%) |
Feb 16, 2021 | 43.72 | 44.13 | 42.63 | 43.59 | 100,387 | -0.28(-0.64%) |
Feb 12, 2021 | 44.14 | 44.46 | 43.73 | 43.87 | 110,511 | -0.49(-1.10%) |
Feb 11, 2021 | 44.05 | 44.56 | 43.79 | 44.36 | 97,870 | +0.46(+1.05%) |
Feb 10, 2021 | 44.48 | 44.69 | 43.68 | 43.90 | 121,006 | -0.20(-0.46%) |
Feb 09, 2021 | 43.71 | 44.52 | 43.20 | 44.10 | 100,180 | +0.43(+0.98%) |
Feb 08, 2021 | 43.26 | 43.72 | 43.03 | 43.67 | 105,347 | +0.76(+1.77%) |
Feb 05, 2021 | 43.04 | 43.22 | 42.57 | 42.91 | 106,929 | +0.28(+0.65%) |
Feb 04, 2021 | 41.86 | 43.02 | 41.49 | 42.63 | 147,253 | +0.91(+2.19%) |
Feb 03, 2021 | 41.82 | 41.86 | 41.19 | 41.72 | 138,149 | +0.08(+0.18%) |
Feb 02, 2021 | 41.86 | 42.19 | 41.40 | 41.65 | 122,586 | +0.14(+0.33%) |