Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 52.24 | 52.32 | 52.24 | 52.29 | 33,560 | +0.00(+0.00%) |
Apr 29, 2021 | 52.25 | 52.31 | 52.23 | 52.29 | 28,802 | -0.08(-0.16%) |
Apr 28, 2021 | 52.37 | 52.38 | 52.32 | 52.37 | 56,754 | +0.00(+0.00%) |
Apr 27, 2021 | 52.40 | 52.40 | 52.33 | 52.37 | 25,846 | -0.03(-0.05%) |
Apr 26, 2021 | 52.42 | 52.42 | 52.34 | 52.40 | 45,019 | +0.01(+0.02%) |
Apr 23, 2021 | 52.32 | 52.39 | 52.31 | 52.39 | 48,716 | -0.01(-0.02%) |
Apr 22, 2021 | 52.37 | 52.40 | 52.33 | 52.40 | 32,326 | +0.07(+0.14%) |
Apr 21, 2021 | 52.32 | 52.39 | 52.32 | 52.33 | 26,974 | -0.06(-0.12%) |
Apr 20, 2021 | 52.35 | 52.39 | 52.34 | 52.39 | 64,716 | +0.06(+0.12%) |
Apr 19, 2021 | 52.32 | 52.36 | 52.31 | 52.33 | 25,122 | -0.01(-0.01%) |
Apr 16, 2021 | 52.41 | 52.41 | 52.31 | 52.34 | 64,306 | +0.02(+0.03%) |
Apr 15, 2021 | 52.38 | 52.42 | 52.32 | 52.32 | 61,471 | +0.12(+0.23%) |
Apr 14, 2021 | 52.25 | 52.25 | 52.19 | 52.20 | 32,582 | +0.06(+0.11%) |
Apr 13, 2021 | 52.16 | 52.19 | 52.12 | 52.14 | 217,834 | +0.04(+0.07%) |
Apr 12, 2021 | 52.08 | 52.14 | 52.08 | 52.11 | 43,760 | +0.00(+0.00%) |
Apr 09, 2021 | 52.11 | 52.12 | 52.07 | 52.11 | 45,901 | +0.01(+0.02%) |
Apr 08, 2021 | 52.06 | 52.11 | 52.04 | 52.09 | 40,090 | +0.08(+0.15%) |
Apr 07, 2021 | 51.97 | 52.01 | 51.97 | 52.01 | 63,287 | +0.05(+0.09%) |
Apr 06, 2021 | 51.89 | 52.00 | 51.89 | 51.97 | 49,896 | +0.04(+0.07%) |
Apr 05, 2021 | 51.99 | 51.99 | 51.88 | 51.93 | 97,604 | +0.06(+0.11%) |
Apr 01, 2021 | 51.87 | 51.96 | 51.87 | 51.88 | 141,819 | +0.03(+0.06%) |
Mar 31, 2021 | 51.87 | 51.93 | 51.84 | 51.84 | 82,279 | -0.05(-0.09%) |
Mar 30, 2021 | 51.87 | 51.91 | 51.84 | 51.89 | 50,452 | +0.02(+0.03%) |
Mar 29, 2021 | 51.95 | 51.95 | 51.86 | 51.87 | 37,519 | +0.00(+0.00%) |
Mar 26, 2021 | 51.86 | 51.91 | 51.83 | 51.87 | 29,376 | -0.02(-0.04%) |
Mar 25, 2021 | 51.87 | 51.91 | 51.85 | 51.89 | 37,645 | +0.02(+0.04%) |
Mar 24, 2021 | 51.85 | 51.88 | 51.84 | 51.87 | 28,792 | +0.04(+0.07%) |
Mar 23, 2021 | 51.82 | 51.84 | 51.80 | 51.83 | 23,916 | +0.05(+0.09%) |
Mar 22, 2021 | 51.76 | 51.81 | 51.76 | 51.79 | 32,734 | +0.01(+0.02%) |
Mar 19, 2021 | 51.73 | 51.79 | 51.70 | 51.78 | 36,748 | +0.01(+0.02%) |
Mar 18, 2021 | 51.83 | 51.84 | 51.74 | 51.77 | 21,605 | -0.15(-0.28%) |
Mar 17, 2021 | 51.95 | 51.95 | 51.91 | 51.92 | 128,779 | -0.09(-0.18%) |
Mar 16, 2021 | 52.03 | 52.03 | 51.98 | 52.01 | 36,100 | +0.01(+0.02%) |
Mar 15, 2021 | 51.95 | 52.01 | 51.95 | 52.00 | 53,259 | +0.03(+0.07%) |
Mar 12, 2021 | 51.94 | 51.97 | 51.89 | 51.96 | 55,610 | -0.05(-0.09%) |
Mar 11, 2021 | 51.96 | 52.03 | 51.96 | 52.01 | 12,646 | +0.07(+0.14%) |
Mar 10, 2021 | 51.94 | 51.96 | 51.90 | 51.94 | 45,796 | +0.04(+0.07%) |
Mar 09, 2021 | 51.93 | 51.95 | 51.89 | 51.90 | 47,949 | +0.05(+0.10%) |
Mar 08, 2021 | 51.87 | 51.88 | 51.83 | 51.85 | 43,653 | +0.04(+0.07%) |
Mar 05, 2021 | 51.79 | 51.84 | 51.74 | 51.82 | 59,729 | +0.05(+0.09%) |
Mar 04, 2021 | 51.79 | 51.80 | 51.74 | 51.77 | 61,337 | +0.04(+0.07%) |
Mar 03, 2021 | 51.74 | 51.74 | 51.70 | 51.73 | 48,061 | -0.02(-0.04%) |
Mar 02, 2021 | 51.77 | 51.77 | 51.74 | 51.75 | 38,788 | +0.02(+0.04%) |
Mar 01, 2021 | 51.87 | 51.87 | 51.71 | 51.73 | 79,028 | -0.01(-0.02%) |
Feb 26, 2021 | 51.64 | 51.74 | 51.64 | 51.74 | 54,061 | +0.05(+0.10%) |
Feb 25, 2021 | 51.79 | 51.79 | 51.68 | 51.69 | 90,716 | -0.17(-0.33%) |
Feb 24, 2021 | 51.90 | 51.90 | 51.78 | 51.86 | 184,287 | -0.13(-0.25%) |
Feb 23, 2021 | 52.03 | 52.03 | 51.91 | 51.99 | 64,085 | -0.06(-0.12%) |
Feb 22, 2021 | 52.26 | 52.26 | 52.04 | 52.06 | 113,583 | -0.18(-0.34%) |
Feb 19, 2021 | 52.36 | 52.36 | 52.20 | 52.23 | 102,694 | -0.14(-0.26%) |
Feb 18, 2021 | 52.51 | 52.51 | 52.36 | 52.37 | 37,982 | -0.09(-0.18%) |
Feb 17, 2021 | 52.58 | 52.58 | 52.46 | 52.46 | 45,195 | -0.10(-0.19%) |
Feb 16, 2021 | 52.61 | 52.61 | 52.53 | 52.56 | 84,294 | -0.02(-0.03%) |
Feb 12, 2021 | 52.60 | 52.61 | 52.56 | 52.58 | 52,324 | -0.02(-0.04%) |
Feb 11, 2021 | 52.58 | 52.62 | 52.56 | 52.60 | 44,604 | +0.04(+0.07%) |
Feb 10, 2021 | 52.52 | 52.61 | 52.52 | 52.56 | 59,281 | +0.02(+0.04%) |
Feb 09, 2021 | 52.53 | 52.55 | 52.51 | 52.54 | 73,871 | +0.04(+0.07%) |
Feb 08, 2021 | 52.53 | 52.53 | 52.49 | 52.51 | 60,572 | +0.02(+0.04%) |
Feb 05, 2021 | 52.49 | 52.51 | 52.48 | 52.48 | 40,925 | -0.00(-0.00%) |
Feb 04, 2021 | 52.48 | 52.50 | 52.43 | 52.48 | 37,856 | +0.01(+0.03%) |
Feb 03, 2021 | 52.47 | 52.48 | 52.42 | 52.47 | 61,298 | +0.02(+0.03%) |
Feb 02, 2021 | 52.45 | 52.48 | 52.44 | 52.45 | 64,167 | -0.01(-0.01%) |