Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 49.45 | 49.74 | 48.41 | 48.54 | 2,105,404 | -1.43(-2.85%) |
Apr 29, 2021 | 49.81 | 50.33 | 49.57 | 49.97 | 345,877 | +0.49(+0.99%) |
Apr 28, 2021 | 49.87 | 49.87 | 49.34 | 49.48 | 372,111 | -0.26(-0.53%) |
Apr 27, 2021 | 50.32 | 50.51 | 49.64 | 49.74 | 361,382 | -0.52(-1.03%) |
Apr 26, 2021 | 50.80 | 51.42 | 50.17 | 50.26 | 402,983 | -0.27(-0.54%) |
Apr 23, 2021 | 50.09 | 50.87 | 50.04 | 50.54 | 373,423 | +0.51(+1.02%) |
Apr 22, 2021 | 49.60 | 50.82 | 49.38 | 50.03 | 499,583 | +1.10(+2.24%) |
Apr 21, 2021 | 48.74 | 49.18 | 48.42 | 48.93 | 575,231 | +0.39(+0.80%) |
Apr 20, 2021 | 49.42 | 49.59 | 48.01 | 48.54 | 464,697 | -1.10(-2.23%) |
Apr 19, 2021 | 50.38 | 50.38 | 49.28 | 49.65 | 220,795 | -0.81(-1.61%) |
Apr 16, 2021 | 50.84 | 51.00 | 50.15 | 50.46 | 422,351 | +0.15(+0.30%) |
Apr 15, 2021 | 50.55 | 50.55 | 49.83 | 50.31 | 329,197 | -0.11(-0.22%) |
Apr 14, 2021 | 49.71 | 50.89 | 49.71 | 50.42 | 413,265 | +0.67(+1.35%) |
Apr 13, 2021 | 49.71 | 50.05 | 49.06 | 49.75 | 315,742 | -0.32(-0.64%) |
Apr 12, 2021 | 50.55 | 51.02 | 50.03 | 50.07 | 451,125 | -0.25(-0.51%) |
Apr 09, 2021 | 49.01 | 50.36 | 48.78 | 50.33 | 453,911 | +1.22(+2.48%) |
Apr 08, 2021 | 48.37 | 49.19 | 47.72 | 49.11 | 604,882 | +0.84(+1.74%) |
Apr 07, 2021 | 49.01 | 49.01 | 47.95 | 48.27 | 350,956 | -0.72(-1.46%) |
Apr 06, 2021 | 49.10 | 49.76 | 48.64 | 48.99 | 297,879 | -0.04(-0.08%) |
Apr 05, 2021 | 48.45 | 49.15 | 48.09 | 49.02 | 452,230 | +0.99(+2.06%) |
Apr 01, 2021 | 48.22 | 48.56 | 47.58 | 48.03 | 400,641 | -0.13(-0.27%) |
Mar 31, 2021 | 48.07 | 48.77 | 47.79 | 48.17 | 538,037 | +0.03(+0.06%) |
Mar 30, 2021 | 47.30 | 48.22 | 46.87 | 48.14 | 496,144 | +1.02(+2.16%) |
Mar 29, 2021 | 49.08 | 50.12 | 47.06 | 47.12 | 567,902 | -2.26(-4.57%) |
Mar 26, 2021 | 47.51 | 49.41 | 47.21 | 49.38 | 572,321 | +2.36(+5.02%) |
Mar 25, 2021 | 46.63 | 47.48 | 45.88 | 47.02 | 346,436 | +0.02(+0.04%) |
Mar 24, 2021 | 46.91 | 47.35 | 46.56 | 47.00 | 602,325 | +0.69(+1.48%) |
Mar 23, 2021 | 46.25 | 47.20 | 46.15 | 46.31 | 746,028 | -0.44(-0.95%) |
Mar 22, 2021 | 47.54 | 47.97 | 46.21 | 46.75 | 276,973 | -0.65(-1.37%) |
Mar 19, 2021 | 47.23 | 47.70 | 45.77 | 47.40 | 1,071,826 | +0.12(+0.26%) |
Mar 18, 2021 | 47.32 | 48.79 | 47.14 | 47.28 | 458,240 | +0.00(+0.00%) |
Mar 17, 2021 | 48.21 | 48.33 | 46.95 | 47.28 | 354,727 | -1.08(-2.24%) |
Mar 16, 2021 | 48.48 | 48.88 | 47.60 | 48.36 | 280,267 | -0.55(-1.13%) |
Mar 15, 2021 | 49.22 | 49.41 | 48.22 | 48.92 | 478,314 | +0.06(+0.12%) |
Mar 12, 2021 | 47.46 | 49.23 | 47.46 | 48.86 | 654,066 | +0.38(+0.78%) |
Mar 11, 2021 | 47.72 | 48.88 | 46.80 | 48.49 | 502,132 | +0.76(+1.60%) |
Mar 10, 2021 | 47.67 | 52.19 | 47.01 | 47.72 | 1,499,763 | +3.19(+7.16%) |
Mar 09, 2021 | 45.20 | 45.59 | 44.30 | 44.53 | 274,211 | -0.41(-0.92%) |
Mar 08, 2021 | 43.91 | 45.52 | 43.90 | 44.95 | 225,296 | +1.47(+3.38%) |
Mar 05, 2021 | 42.58 | 43.74 | 42.09 | 43.48 | 326,235 | +1.67(+4.01%) |
Mar 04, 2021 | 41.89 | 42.42 | 41.35 | 41.81 | 369,365 | -0.06(-0.13%) |
Mar 03, 2021 | 40.97 | 42.75 | 40.85 | 41.86 | 466,423 | +1.10(+2.70%) |
Mar 02, 2021 | 41.26 | 41.28 | 40.57 | 40.76 | 191,925 | -0.66(-1.59%) |
Mar 01, 2021 | 41.45 | 41.82 | 41.09 | 41.42 | 197,917 | +0.80(+1.97%) |
Feb 26, 2021 | 40.92 | 41.59 | 40.41 | 40.62 | 278,400 | -0.36(-0.87%) |
Feb 25, 2021 | 42.24 | 42.56 | 40.91 | 40.98 | 213,677 | -1.21(-2.88%) |
Feb 24, 2021 | 41.41 | 42.33 | 41.37 | 42.19 | 210,126 | +1.05(+2.56%) |
Feb 23, 2021 | 40.75 | 42.03 | 40.46 | 41.14 | 296,656 | +0.34(+0.83%) |
Feb 22, 2021 | 39.96 | 41.04 | 39.69 | 40.80 | 279,008 | +0.74(+1.86%) |
Feb 19, 2021 | 39.96 | 40.50 | 39.49 | 40.06 | 216,640 | +0.34(+0.85%) |
Feb 18, 2021 | 39.26 | 40.25 | 39.05 | 39.72 | 286,582 | +0.38(+0.96%) |
Feb 17, 2021 | 38.60 | 39.69 | 38.55 | 39.34 | 179,467 | +0.41(+1.06%) |
Feb 16, 2021 | 38.96 | 39.05 | 38.40 | 38.93 | 348,053 | +0.13(+0.34%) |
Feb 12, 2021 | 38.10 | 39.44 | 38.10 | 38.80 | 387,677 | +0.48(+1.25%) |
Feb 11, 2021 | 39.28 | 39.94 | 37.93 | 38.32 | 312,915 | -0.68(-1.74%) |
Feb 10, 2021 | 39.48 | 39.48 | 38.54 | 38.99 | 211,597 | -0.29(-0.74%) |
Feb 09, 2021 | 38.81 | 39.65 | 38.69 | 39.28 | 257,301 | +0.69(+1.78%) |
Feb 08, 2021 | 37.28 | 38.60 | 37.11 | 38.60 | 289,479 | +1.51(+4.06%) |
Feb 05, 2021 | 37.26 | 37.39 | 36.70 | 37.09 | 221,317 | +0.12(+0.33%) |
Feb 04, 2021 | 36.49 | 37.09 | 36.21 | 36.97 | 220,259 | +0.55(+1.52%) |
Feb 03, 2021 | 36.09 | 36.50 | 35.35 | 36.42 | 264,470 | +0.11(+0.31%) |
Feb 02, 2021 | 36.59 | 36.59 | 35.75 | 36.30 | 238,620 | +0.27(+0.76%) |