Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.16 | 51.51 | 49.91 | 49.95 | 863,000 | -1.36(-2.65%) |
Apr 29, 2021 | 51.57 | 51.57 | 50.17 | 51.31 | 690,908 | +0.29(+0.57%) |
Apr 28, 2021 | 50.17 | 51.43 | 49.85 | 51.02 | 751,148 | -0.09(-0.18%) |
Apr 27, 2021 | 50.71 | 51.26 | 50.19 | 51.11 | 706,149 | +0.63(+1.25%) |
Apr 26, 2021 | 50.70 | 50.70 | 49.83 | 50.48 | 719,526 | +0.02(+0.04%) |
Apr 23, 2021 | 49.67 | 50.69 | 49.42 | 50.46 | 633,600 | +1.16(+2.35%) |
Apr 22, 2021 | 48.65 | 50.49 | 48.65 | 49.30 | 1,018,036 | +0.46(+0.94%) |
Apr 21, 2021 | 46.71 | 48.97 | 46.33 | 48.84 | 875,480 | +2.01(+4.29%) |
Apr 20, 2021 | 48.01 | 49.21 | 46.11 | 46.83 | 1,083,742 | -0.73(-1.53%) |
Apr 19, 2021 | 45.85 | 47.63 | 45.80 | 47.56 | 1,755,288 | +1.15(+2.48%) |
Apr 16, 2021 | 46.49 | 46.71 | 45.68 | 46.41 | 726,300 | +0.21(+0.45%) |
Apr 15, 2021 | 46.45 | 47.12 | 45.82 | 46.20 | 887,912 | +0.25(+0.54%) |
Apr 14, 2021 | 44.72 | 46.70 | 44.72 | 45.95 | 1,362,840 | +1.47(+3.30%) |
Apr 13, 2021 | 43.25 | 44.53 | 43.10 | 44.48 | 1,038,179 | +1.53(+3.56%) |
Apr 12, 2021 | 43.01 | 43.46 | 42.02 | 42.95 | 856,851 | +0.18(+0.42%) |
Apr 09, 2021 | 42.24 | 42.98 | 41.69 | 42.77 | 605,300 | +0.57(+1.35%) |
Apr 08, 2021 | 42.69 | 43.09 | 42.01 | 42.20 | 849,488 | -0.15(-0.35%) |
Apr 07, 2021 | 42.45 | 42.96 | 42.20 | 42.35 | 668,698 | -0.21(-0.49%) |
Apr 06, 2021 | 42.91 | 43.55 | 42.35 | 42.56 | 638,126 | -0.37(-0.86%) |
Apr 05, 2021 | 42.61 | 43.04 | 42.10 | 42.93 | 724,192 | +0.50(+1.18%) |
Apr 01, 2021 | 42.27 | 43.26 | 41.39 | 42.43 | 1,255,500 | +0.74(+1.78%) |
Mar 31, 2021 | 41.44 | 42.40 | 41.06 | 41.69 | 3,380,016 | +0.60(+1.46%) |
Mar 30, 2021 | 40.33 | 41.65 | 40.26 | 41.09 | 1,059,765 | +0.64(+1.58%) |
Mar 29, 2021 | 41.00 | 41.64 | 40.29 | 40.45 | 1,094,791 | -0.96(-2.32%) |
Mar 26, 2021 | 41.52 | 42.27 | 40.44 | 41.41 | 1,151,300 | +0.11(+0.27%) |
Mar 25, 2021 | 41.10 | 42.00 | 40.32 | 41.30 | 1,767,203 | -0.21(-0.51%) |
Mar 24, 2021 | 43.28 | 43.51 | 41.51 | 41.51 | 1,108,162 | -1.58(-3.67%) |
Mar 23, 2021 | 44.02 | 44.04 | 42.55 | 43.09 | 1,006,523 | -1.06(-2.40%) |
Mar 22, 2021 | 43.33 | 44.90 | 43.18 | 44.15 | 640,468 | +0.02(+0.05%) |
Mar 19, 2021 | 43.15 | 44.51 | 41.97 | 44.13 | 3,134,300 | +1.32(+3.08%) |
Mar 18, 2021 | 44.14 | 44.28 | 42.75 | 42.81 | 1,098,868 | -1.60(-3.60%) |
Mar 17, 2021 | 43.55 | 44.53 | 43.37 | 44.41 | 861,924 | +0.06(+0.14%) |
Mar 16, 2021 | 43.86 | 44.54 | 43.12 | 44.35 | 821,534 | +0.78(+1.79%) |
Mar 15, 2021 | 44.33 | 44.80 | 43.25 | 43.57 | 972,130 | -0.80(-1.80%) |
Mar 12, 2021 | 43.65 | 44.45 | 42.96 | 44.37 | 813,300 | +0.33(+0.75%) |
Mar 11, 2021 | 43.50 | 44.37 | 43.12 | 44.04 | 979,933 | +1.22(+2.85%) |
Mar 10, 2021 | 42.14 | 43.23 | 42.01 | 42.82 | 1,194,439 | +0.96(+2.29%) |
Mar 09, 2021 | 40.13 | 42.45 | 40.13 | 41.86 | 1,249,989 | +2.35(+5.95%) |
Mar 08, 2021 | 40.93 | 40.98 | 38.80 | 39.51 | 1,566,508 | -1.40(-3.42%) |
Mar 05, 2021 | 40.68 | 41.03 | 38.81 | 40.91 | 2,102,000 | +0.50(+1.24%) |
Mar 04, 2021 | 41.23 | 42.44 | 39.35 | 40.41 | 1,906,039 | -1.52(-3.63%) |
Mar 03, 2021 | 44.75 | 45.23 | 41.76 | 41.93 | 1,872,964 | -3.08(-6.84%) |
Mar 02, 2021 | 45.97 | 46.72 | 44.49 | 45.01 | 1,027,751 | -1.46(-3.14%) |
Mar 01, 2021 | 46.15 | 47.62 | 44.90 | 46.47 | 2,165,916 | +1.22(+2.70%) |
Feb 26, 2021 | 47.45 | 48.63 | 45.11 | 45.25 | 2,200,200 | -2.06(-4.35%) |
Feb 25, 2021 | 50.62 | 50.80 | 46.45 | 47.31 | 4,180,118 | -4.14(-8.05%) |
Feb 24, 2021 | 48.27 | 56.40 | 48.15 | 51.45 | 11,743,346 | +4.24(+8.98%) |
Feb 23, 2021 | 45.29 | 48.50 | 44.83 | 47.21 | 1,466,089 | -1.48(-3.04%) |
Feb 22, 2021 | 49.15 | 49.97 | 48.67 | 48.69 | 1,001,129 | -0.99(-1.99%) |
Feb 19, 2021 | 48.27 | 49.78 | 48.27 | 49.68 | 1,020,700 | +1.59(+3.31%) |
Feb 18, 2021 | 48.98 | 48.98 | 47.85 | 48.09 | 701,209 | -1.16(-2.36%) |
Feb 17, 2021 | 49.65 | 50.36 | 48.58 | 49.25 | 1,284,087 | +0.16(+0.33%) |
Feb 16, 2021 | 49.90 | 50.97 | 48.72 | 49.09 | 946,144 | -0.75(-1.50%) |
Feb 12, 2021 | 50.10 | 51.25 | 49.59 | 49.84 | 956,900 | +0.10(+0.20%) |
Feb 11, 2021 | 50.72 | 51.16 | 49.10 | 49.74 | 652,955 | -0.86(-1.70%) |
Feb 10, 2021 | 50.15 | 51.10 | 49.12 | 50.60 | 827,158 | +0.46(+0.92%) |
Feb 09, 2021 | 50.69 | 51.30 | 49.71 | 50.14 | 1,303,157 | -0.26(-0.52%) |
Feb 08, 2021 | 49.16 | 50.53 | 48.62 | 50.40 | 829,222 | +1.48(+3.03%) |
Feb 05, 2021 | 48.85 | 49.49 | 48.12 | 48.92 | 589,400 | +0.69(+1.43%) |
Feb 04, 2021 | 48.00 | 49.03 | 47.03 | 48.23 | 834,615 | +0.56(+1.17%) |
Feb 03, 2021 | 49.37 | 50.31 | 47.55 | 47.67 | 1,105,681 | -1.77(-3.58%) |
Feb 02, 2021 | 47.79 | 49.48 | 47.41 | 49.44 | 751,454 | +1.78(+3.73%) |