Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 49.54 | 49.58 | 49.50 | 49.58 | 1,481,829 | +0.08(+0.17%) |
Apr 29, 2021 | 49.42 | 49.50 | 49.38 | 49.50 | 812,767 | -0.04(-0.07%) |
Apr 28, 2021 | 49.51 | 49.53 | 49.42 | 49.53 | 802,293 | +0.04(+0.07%) |
Apr 27, 2021 | 49.62 | 49.62 | 49.49 | 49.50 | 1,184,743 | -0.14(-0.28%) |
Apr 26, 2021 | 49.65 | 49.69 | 49.62 | 49.63 | 600,889 | -0.04(-0.07%) |
Apr 23, 2021 | 49.69 | 49.70 | 49.61 | 49.67 | 529,482 | -0.01(-0.02%) |
Apr 22, 2021 | 49.64 | 49.69 | 49.60 | 49.68 | 564,824 | +0.02(+0.04%) |
Apr 21, 2021 | 49.61 | 49.66 | 49.56 | 49.66 | 700,665 | +0.05(+0.11%) |
Apr 20, 2021 | 49.50 | 49.63 | 49.50 | 49.60 | 1,049,822 | +0.07(+0.15%) |
Apr 19, 2021 | 49.51 | 49.55 | 49.48 | 49.53 | 1,073,316 | -0.05(-0.09%) |
Apr 16, 2021 | 49.59 | 49.70 | 49.56 | 49.58 | 908,451 | -0.12(-0.24%) |
Apr 15, 2021 | 49.60 | 49.77 | 49.56 | 49.70 | 2,185,317 | +0.18(+0.37%) |
Apr 14, 2021 | 49.55 | 49.55 | 49.46 | 49.51 | 1,142,853 | -0.04(-0.07%) |
Apr 13, 2021 | 49.42 | 49.55 | 49.39 | 49.55 | 1,220,388 | +0.15(+0.30%) |
Apr 12, 2021 | 49.40 | 49.41 | 49.35 | 49.40 | 1,578,350 | -0.02(-0.04%) |
Apr 09, 2021 | 49.39 | 49.47 | 49.35 | 49.42 | 875,064 | -0.05(-0.09%) |
Apr 08, 2021 | 49.40 | 49.48 | 49.39 | 49.47 | 1,812,966 | +0.06(+0.13%) |
Apr 07, 2021 | 49.44 | 49.49 | 49.37 | 49.40 | 636,068 | -0.05(-0.11%) |
Apr 06, 2021 | 49.36 | 49.46 | 49.34 | 49.46 | 1,138,689 | +0.18(+0.37%) |
Apr 05, 2021 | 49.29 | 49.29 | 49.20 | 49.28 | 1,080,920 | -0.06(-0.13%) |
Apr 01, 2021 | 49.29 | 49.35 | 49.26 | 49.34 | 1,433,227 | +0.15(+0.30%) |
Mar 31, 2021 | 49.18 | 49.25 | 49.14 | 49.19 | 1,472,544 | -0.01(-0.02%) |
Mar 30, 2021 | 49.12 | 49.20 | 49.06 | 49.20 | 555,935 | +0.05(+0.11%) |
Mar 29, 2021 | 49.26 | 49.26 | 49.10 | 49.15 | 684,178 | -0.10(-0.20%) |
Mar 26, 2021 | 49.23 | 49.30 | 49.18 | 49.25 | 398,758 | -0.04(-0.07%) |
Mar 25, 2021 | 49.36 | 49.38 | 49.26 | 49.28 | 1,836,575 | -0.06(-0.13%) |
Mar 24, 2021 | 49.24 | 49.37 | 49.20 | 49.35 | 551,144 | +0.05(+0.09%) |
Mar 23, 2021 | 49.18 | 49.30 | 49.17 | 49.30 | 971,763 | +0.14(+0.28%) |
Mar 22, 2021 | 49.10 | 49.18 | 49.09 | 49.17 | 879,938 | +0.12(+0.24%) |
Mar 19, 2021 | 49.01 | 49.07 | 48.96 | 49.05 | 539,245 | +0.04(+0.07%) |
Mar 18, 2021 | 48.94 | 49.05 | 48.91 | 49.01 | 881,023 | -0.17(-0.35%) |
Mar 17, 2021 | 49.08 | 49.24 | 49.02 | 49.18 | 914,495 | -0.03(-0.06%) |
Mar 16, 2021 | 49.25 | 49.28 | 49.17 | 49.21 | 558,878 | +0.01(+0.02%) |
Mar 15, 2021 | 49.17 | 49.25 | 49.17 | 49.20 | 605,418 | +0.03(+0.06%) |
Mar 12, 2021 | 49.18 | 49.23 | 49.12 | 49.17 | 836,011 | -0.26(-0.53%) |
Mar 11, 2021 | 49.45 | 49.48 | 49.39 | 49.44 | 872,294 | -0.02(-0.04%) |
Mar 10, 2021 | 49.40 | 49.47 | 49.37 | 49.46 | 643,397 | +0.08(+0.17%) |
Mar 09, 2021 | 49.35 | 49.39 | 49.32 | 49.38 | 964,545 | +0.19(+0.39%) |
Mar 08, 2021 | 49.33 | 49.33 | 49.18 | 49.18 | 727,964 | -0.24(-0.48%) |
Mar 05, 2021 | 49.34 | 49.42 | 49.29 | 49.42 | 849,501 | -0.02(-0.04%) |
Mar 04, 2021 | 49.61 | 49.63 | 49.38 | 49.44 | 964,767 | -0.16(-0.31%) |
Mar 03, 2021 | 49.65 | 49.65 | 49.55 | 49.59 | 480,507 | -0.19(-0.38%) |
Mar 02, 2021 | 49.74 | 49.79 | 49.70 | 49.79 | 949,533 | +0.05(+0.09%) |
Mar 01, 2021 | 49.71 | 49.76 | 49.64 | 49.74 | 996,248 | -0.04(-0.07%) |
Feb 26, 2021 | 49.49 | 49.80 | 49.41 | 49.78 | 2,197,183 | +0.40(+0.81%) |
Feb 25, 2021 | 49.62 | 49.65 | 49.24 | 49.38 | 2,137,116 | -0.43(-0.86%) |
Feb 24, 2021 | 49.66 | 49.81 | 49.61 | 49.80 | 723,491 | -0.03(-0.05%) |
Feb 23, 2021 | 49.78 | 49.85 | 49.72 | 49.83 | 922,133 | +0.00(+0.00%) |
Feb 22, 2021 | 49.93 | 50.17 | 49.80 | 49.83 | 799,142 | -0.14(-0.27%) |
Feb 19, 2021 | 50.09 | 50.09 | 49.92 | 49.97 | 657,353 | -0.16(-0.33%) |
Feb 18, 2021 | 50.10 | 50.13 | 50.04 | 50.13 | 855,185 | -0.03(-0.05%) |
Feb 17, 2021 | 50.11 | 50.16 | 50.08 | 50.16 | 1,407,541 | +0.11(+0.22%) |
Feb 16, 2021 | 50.13 | 50.13 | 50.01 | 50.05 | 1,813,520 | -0.24(-0.47%) |
Feb 12, 2021 | 50.37 | 50.37 | 50.27 | 50.29 | 1,191,541 | -0.13(-0.25%) |
Feb 11, 2021 | 50.48 | 50.49 | 50.39 | 50.41 | 738,256 | -0.06(-0.13%) |
Feb 10, 2021 | 50.47 | 50.50 | 50.43 | 50.48 | 1,188,810 | +0.05(+0.11%) |
Feb 09, 2021 | 50.46 | 50.48 | 50.41 | 50.42 | 1,051,383 | +0.01(+0.02%) |
Feb 08, 2021 | 50.38 | 50.45 | 50.36 | 50.41 | 1,231,119 | +0.03(+0.05%) |
Feb 05, 2021 | 50.47 | 50.49 | 50.38 | 50.39 | 813,478 | -0.08(-0.16%) |
Feb 04, 2021 | 50.41 | 50.47 | 50.36 | 50.47 | 753,273 | +0.00(+0.00%) |
Feb 03, 2021 | 50.50 | 50.50 | 50.45 | 50.47 | 587,833 | -0.06(-0.13%) |
Feb 02, 2021 | 50.52 | 50.54 | 50.48 | 50.53 | 742,056 | -0.05(-0.11%) |