Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 53.99 | 53.99 | 52.47 | 53.10 | 379,711 | -1.28(-2.36%) |
Apr 29, 2021 | 55.06 | 55.41 | 54.13 | 54.38 | 223,495 | -0.18(-0.34%) |
Apr 28, 2021 | 54.82 | 54.98 | 54.12 | 54.56 | 206,911 | -0.33(-0.61%) |
Apr 27, 2021 | 54.41 | 55.40 | 54.24 | 54.90 | 294,446 | +0.53(+0.97%) |
Apr 26, 2021 | 53.45 | 54.82 | 53.45 | 54.37 | 387,769 | +1.31(+2.46%) |
Apr 23, 2021 | 51.99 | 53.57 | 51.54 | 53.07 | 307,212 | +1.54(+2.98%) |
Apr 22, 2021 | 52.69 | 53.20 | 51.41 | 51.53 | 339,502 | -0.94(-1.79%) |
Apr 21, 2021 | 51.75 | 52.82 | 51.62 | 52.47 | 342,649 | +0.72(+1.40%) |
Apr 20, 2021 | 53.88 | 54.45 | 50.90 | 51.75 | 399,388 | -2.30(-4.26%) |
Apr 19, 2021 | 54.45 | 54.91 | 52.83 | 54.05 | 334,611 | -0.07(-0.13%) |
Apr 16, 2021 | 53.44 | 54.49 | 53.24 | 54.12 | 352,571 | +0.95(+1.78%) |
Apr 15, 2021 | 53.05 | 53.32 | 52.04 | 53.17 | 257,073 | +0.71(+1.35%) |
Apr 14, 2021 | 51.87 | 52.98 | 51.59 | 52.46 | 332,585 | +0.72(+1.40%) |
Apr 13, 2021 | 52.62 | 53.30 | 51.02 | 51.74 | 361,144 | -0.96(-1.83%) |
Apr 12, 2021 | 51.91 | 53.32 | 51.43 | 52.70 | 429,223 | +0.80(+1.53%) |
Apr 09, 2021 | 51.56 | 51.99 | 51.12 | 51.91 | 372,424 | -0.10(-0.18%) |
Apr 08, 2021 | 50.87 | 52.09 | 50.17 | 52.00 | 429,397 | +1.45(+2.87%) |
Apr 07, 2021 | 51.58 | 51.73 | 50.32 | 50.55 | 410,183 | -0.89(-1.73%) |
Apr 06, 2021 | 50.90 | 52.07 | 50.90 | 51.44 | 457,551 | +0.57(+1.13%) |
Apr 05, 2021 | 49.94 | 51.04 | 49.36 | 50.87 | 426,361 | +2.12(+4.34%) |
Apr 01, 2021 | 48.08 | 48.76 | 47.35 | 48.75 | 254,062 | +1.14(+2.39%) |
Mar 31, 2021 | 47.47 | 48.60 | 47.05 | 47.62 | 363,768 | +0.27(+0.57%) |
Mar 30, 2021 | 46.10 | 47.67 | 46.10 | 47.35 | 279,986 | +1.23(+2.66%) |
Mar 29, 2021 | 47.21 | 48.64 | 46.12 | 46.12 | 441,031 | -0.95(-2.03%) |
Mar 26, 2021 | 45.62 | 47.08 | 45.01 | 47.08 | 399,438 | +2.29(+5.12%) |
Mar 25, 2021 | 43.06 | 45.24 | 42.49 | 44.78 | 335,734 | +1.38(+3.19%) |
Mar 24, 2021 | 44.63 | 45.21 | 43.39 | 43.40 | 500,076 | -0.71(-1.61%) |
Mar 23, 2021 | 46.08 | 46.35 | 43.63 | 44.11 | 417,205 | -2.48(-5.33%) |
Mar 22, 2021 | 47.17 | 47.35 | 45.50 | 46.59 | 308,069 | -0.48(-1.01%) |
Mar 19, 2021 | 47.70 | 47.74 | 46.90 | 47.07 | 740,199 | -0.68(-1.42%) |
Mar 18, 2021 | 48.41 | 49.04 | 47.55 | 47.74 | 288,444 | -0.49(-1.02%) |
Mar 17, 2021 | 47.21 | 48.47 | 46.59 | 48.24 | 251,025 | +0.83(+1.75%) |
Mar 16, 2021 | 47.61 | 48.10 | 47.00 | 47.41 | 230,118 | -0.15(-0.32%) |
Mar 15, 2021 | 47.08 | 47.66 | 45.76 | 47.56 | 333,944 | +0.32(+0.67%) |
Mar 12, 2021 | 47.27 | 48.54 | 46.36 | 47.24 | 718,713 | -2.05(-4.15%) |
Mar 11, 2021 | 48.22 | 49.30 | 47.43 | 49.29 | 475,607 | +1.49(+3.11%) |
Mar 10, 2021 | 45.69 | 47.95 | 45.41 | 47.80 | 833,356 | +2.04(+4.45%) |
Mar 09, 2021 | 44.47 | 46.16 | 44.37 | 45.76 | 709,001 | +1.50(+3.40%) |
Mar 08, 2021 | 42.67 | 45.10 | 42.40 | 44.26 | 660,076 | +2.09(+4.94%) |
Mar 05, 2021 | 40.80 | 42.38 | 39.76 | 42.17 | 508,250 | +2.27(+5.68%) |
Mar 04, 2021 | 41.11 | 41.69 | 39.28 | 39.90 | 639,051 | -1.41(-3.41%) |
Mar 03, 2021 | 41.39 | 42.18 | 40.48 | 41.31 | 443,926 | +0.19(+0.46%) |
Mar 02, 2021 | 41.75 | 41.92 | 40.85 | 41.12 | 581,584 | -0.62(-1.49%) |
Mar 01, 2021 | 40.88 | 42.38 | 40.45 | 41.74 | 512,143 | +2.00(+5.03%) |
Feb 26, 2021 | 39.79 | 40.81 | 38.87 | 39.75 | 640,056 | +0.18(+0.44%) |
Feb 25, 2021 | 40.56 | 41.43 | 39.38 | 39.57 | 526,623 | -1.27(-3.12%) |
Feb 24, 2021 | 38.01 | 41.09 | 37.82 | 40.84 | 891,877 | +3.96(+10.75%) |
Feb 23, 2021 | 41.50 | 41.58 | 36.47 | 36.88 | 1,474,395 | -4.55(-10.99%) |
Feb 22, 2021 | 41.23 | 42.30 | 40.77 | 41.43 | 472,672 | +0.18(+0.44%) |
Feb 19, 2021 | 39.88 | 41.72 | 39.88 | 41.25 | 541,045 | +1.82(+4.62%) |
Feb 18, 2021 | 40.41 | 40.71 | 39.42 | 39.43 | 753,760 | -1.31(-3.22%) |
Feb 17, 2021 | 41.55 | 42.18 | 40.68 | 40.74 | 356,231 | -0.85(-2.04%) |
Feb 16, 2021 | 42.02 | 43.18 | 41.29 | 41.59 | 704,684 | +0.17(+0.40%) |
Feb 12, 2021 | 41.10 | 42.41 | 41.09 | 41.42 | 405,784 | -0.14(-0.34%) |
Feb 11, 2021 | 40.47 | 41.57 | 39.79 | 41.56 | 505,827 | +1.53(+3.83%) |
Feb 10, 2021 | 40.29 | 40.36 | 39.55 | 40.03 | 339,314 | +0.12(+0.30%) |
Feb 09, 2021 | 40.52 | 40.61 | 39.39 | 39.91 | 429,586 | -0.61(-1.51%) |
Feb 08, 2021 | 39.93 | 40.55 | 39.61 | 40.52 | 650,984 | +0.81(+2.04%) |
Feb 05, 2021 | 40.46 | 40.50 | 39.36 | 39.71 | 366,125 | -0.18(-0.46%) |
Feb 04, 2021 | 39.45 | 40.39 | 39.09 | 39.90 | 270,435 | +0.57(+1.45%) |
Feb 03, 2021 | 38.93 | 39.45 | 38.70 | 39.32 | 356,293 | +0.43(+1.10%) |
Feb 02, 2021 | 39.32 | 39.51 | 38.36 | 38.90 | 252,203 | -0.05(-0.12%) |