Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 47.56 | 48.01 | 46.59 | 46.76 | 512,903 | -1.11(-2.33%) |
Apr 29, 2021 | 47.83 | 48.30 | 47.58 | 47.87 | 210,728 | +0.55(+1.16%) |
Apr 28, 2021 | 47.83 | 48.23 | 46.91 | 47.32 | 351,577 | -0.84(-1.74%) |
Apr 27, 2021 | 48.34 | 48.69 | 47.97 | 48.16 | 256,770 | +0.04(+0.07%) |
Apr 26, 2021 | 48.22 | 48.61 | 47.70 | 48.13 | 302,069 | +0.35(+0.74%) |
Apr 23, 2021 | 47.43 | 48.16 | 47.23 | 47.78 | 312,580 | +0.26(+0.54%) |
Apr 22, 2021 | 48.15 | 48.19 | 47.32 | 47.52 | 210,741 | -0.57(-1.18%) |
Apr 21, 2021 | 48.24 | 48.83 | 47.82 | 48.09 | 472,530 | -0.30(-0.62%) |
Apr 20, 2021 | 47.29 | 48.47 | 47.01 | 48.39 | 424,128 | +1.00(+2.11%) |
Apr 19, 2021 | 46.94 | 47.58 | 46.47 | 47.39 | 290,314 | +0.51(+1.09%) |
Apr 16, 2021 | 47.21 | 47.21 | 46.32 | 46.87 | 214,341 | -0.05(-0.11%) |
Apr 15, 2021 | 47.05 | 47.66 | 46.68 | 46.93 | 419,127 | +0.08(+0.17%) |
Apr 14, 2021 | 46.20 | 46.86 | 46.09 | 46.85 | 365,349 | +0.51(+1.11%) |
Apr 13, 2021 | 46.63 | 47.03 | 45.90 | 46.33 | 456,929 | -0.46(-0.98%) |
Apr 12, 2021 | 45.87 | 46.97 | 45.87 | 46.79 | 282,277 | +0.99(+2.16%) |
Apr 09, 2021 | 46.14 | 46.14 | 45.07 | 45.80 | 506,573 | -0.14(-0.31%) |
Apr 08, 2021 | 45.68 | 46.26 | 45.46 | 45.94 | 546,212 | +0.26(+0.56%) |
Apr 07, 2021 | 46.13 | 46.61 | 45.48 | 45.69 | 484,669 | -0.66(-1.43%) |
Apr 06, 2021 | 46.10 | 46.92 | 46.05 | 46.35 | 544,911 | +0.34(+0.75%) |
Apr 05, 2021 | 47.07 | 47.12 | 45.60 | 46.01 | 523,756 | -0.69(-1.48%) |
Apr 01, 2021 | 47.02 | 47.44 | 46.64 | 46.70 | 561,288 | -0.09(-0.19%) |
Mar 31, 2021 | 48.09 | 48.34 | 46.78 | 46.78 | 444,721 | -1.11(-2.31%) |
Mar 30, 2021 | 46.56 | 48.01 | 46.45 | 47.89 | 432,512 | +1.34(+2.89%) |
Mar 29, 2021 | 46.60 | 47.66 | 46.37 | 46.55 | 401,062 | -0.44(-0.94%) |
Mar 26, 2021 | 46.73 | 47.06 | 46.00 | 46.99 | 403,585 | +0.65(+1.41%) |
Mar 25, 2021 | 44.81 | 46.56 | 44.77 | 46.33 | 404,844 | +1.43(+3.19%) |
Mar 24, 2021 | 46.44 | 47.07 | 44.90 | 44.90 | 428,670 | -1.30(-2.81%) |
Mar 23, 2021 | 47.63 | 48.03 | 46.01 | 46.20 | 595,655 | -1.49(-3.12%) |
Mar 22, 2021 | 48.11 | 48.50 | 47.24 | 47.69 | 909,959 | -0.38(-0.79%) |
Mar 19, 2021 | 47.44 | 48.53 | 46.93 | 48.07 | 2,975,113 | +0.68(+1.44%) |
Mar 18, 2021 | 47.15 | 47.99 | 46.83 | 47.39 | 616,658 | +0.04(+0.09%) |
Mar 17, 2021 | 46.40 | 47.49 | 46.04 | 47.34 | 600,702 | +0.56(+1.19%) |
Mar 16, 2021 | 47.60 | 47.83 | 45.76 | 46.78 | 781,898 | -0.52(-1.10%) |
Mar 15, 2021 | 46.34 | 47.34 | 45.25 | 47.31 | 657,685 | +0.90(+1.94%) |
Mar 12, 2021 | 45.49 | 46.61 | 45.31 | 46.40 | 476,275 | +0.58(+1.27%) |
Mar 11, 2021 | 45.96 | 46.17 | 45.34 | 45.82 | 534,135 | +0.50(+1.09%) |
Mar 10, 2021 | 45.52 | 46.17 | 44.94 | 45.33 | 587,276 | -0.27(-0.60%) |
Mar 09, 2021 | 46.36 | 46.36 | 45.30 | 45.60 | 628,841 | -0.15(-0.33%) |
Mar 08, 2021 | 46.00 | 46.56 | 45.22 | 45.75 | 434,543 | -0.33(-0.71%) |
Mar 05, 2021 | 44.23 | 46.09 | 43.86 | 46.08 | 563,097 | +2.13(+4.85%) |
Mar 04, 2021 | 44.48 | 45.09 | 43.24 | 43.95 | 679,532 | -0.84(-1.88%) |
Mar 03, 2021 | 45.91 | 46.30 | 44.75 | 44.79 | 669,342 | -0.91(-1.99%) |
Mar 02, 2021 | 46.46 | 46.77 | 45.48 | 45.70 | 456,395 | -0.92(-1.97%) |
Mar 01, 2021 | 45.70 | 46.77 | 45.31 | 46.62 | 595,774 | +1.34(+2.97%) |
Feb 26, 2021 | 45.11 | 45.59 | 44.22 | 45.27 | 1,207,929 | +0.33(+0.73%) |
Feb 25, 2021 | 44.48 | 45.37 | 44.17 | 44.95 | 823,085 | +0.80(+1.82%) |
Feb 24, 2021 | 43.56 | 45.30 | 43.39 | 44.14 | 1,003,827 | +0.63(+1.45%) |
Feb 23, 2021 | 42.05 | 44.10 | 40.80 | 43.51 | 1,060,793 | +1.06(+2.50%) |
Feb 22, 2021 | 43.46 | 43.96 | 42.34 | 42.45 | 802,024 | -1.09(-2.50%) |
Feb 19, 2021 | 44.69 | 45.19 | 42.95 | 43.53 | 1,156,414 | +0.73(+1.70%) |
Feb 18, 2021 | 43.63 | 44.24 | 42.41 | 42.81 | 1,550,139 | -1.44(-3.25%) |
Feb 17, 2021 | 42.51 | 44.79 | 41.71 | 44.25 | 1,613,359 | +1.83(+4.33%) |
Feb 16, 2021 | 44.06 | 44.41 | 42.33 | 42.41 | 1,244,729 | -0.44(-1.02%) |
Feb 12, 2021 | 46.71 | 47.12 | 42.26 | 42.85 | 1,942,165 | -4.22(-8.97%) |
Feb 11, 2021 | 55.03 | 55.03 | 46.97 | 47.07 | 2,029,144 | -8.14(-14.74%) |
Feb 10, 2021 | 54.55 | 56.05 | 54.23 | 55.21 | 516,540 | +1.10(+2.03%) |
Feb 09, 2021 | 54.17 | 54.65 | 52.69 | 54.11 | 263,989 | +0.01(+0.02%) |
Feb 08, 2021 | 52.84 | 54.30 | 52.78 | 54.10 | 319,328 | +1.27(+2.41%) |
Feb 05, 2021 | 53.39 | 53.61 | 52.68 | 52.83 | 188,634 | -0.18(-0.35%) |
Feb 04, 2021 | 52.59 | 53.49 | 52.09 | 53.02 | 446,756 | +0.54(+1.04%) |
Feb 03, 2021 | 51.80 | 52.54 | 51.44 | 52.47 | 283,912 | +0.64(+1.24%) |
Feb 02, 2021 | 51.83 | 52.15 | 51.19 | 51.83 | 263,726 | +0.80(+1.57%) |