Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 49.80 | 49.82 | 49.70 | 49.76 | 80,007 | -0.05(-0.09%) |
Apr 29, 2021 | 49.76 | 49.83 | 49.67 | 49.81 | 130,955 | +0.06(+0.13%) |
Apr 28, 2021 | 49.96 | 49.96 | 49.67 | 49.75 | 75,566 | -0.02(-0.04%) |
Apr 27, 2021 | 49.86 | 49.86 | 49.76 | 49.76 | 60,387 | -0.12(-0.24%) |
Apr 26, 2021 | 49.88 | 49.88 | 49.71 | 49.88 | 205,475 | +0.01(+0.02%) |
Apr 23, 2021 | 49.89 | 49.90 | 49.79 | 49.87 | 47,024 | +0.06(+0.11%) |
Apr 22, 2021 | 49.89 | 49.93 | 49.78 | 49.82 | 198,098 | -0.07(-0.15%) |
Apr 21, 2021 | 49.77 | 49.91 | 49.75 | 49.89 | 114,585 | +0.25(+0.50%) |
Apr 20, 2021 | 49.61 | 49.91 | 49.61 | 49.64 | 172,655 | -0.14(-0.28%) |
Apr 19, 2021 | 50.01 | 50.01 | 49.73 | 49.78 | 265,012 | -0.02(-0.04%) |
Apr 16, 2021 | 49.82 | 49.88 | 49.32 | 49.80 | 95,682 | +0.05(+0.09%) |
Apr 15, 2021 | 49.67 | 50.12 | 49.67 | 49.75 | 67,733 | +0.06(+0.12%) |
Apr 14, 2021 | 49.58 | 49.72 | 49.39 | 49.70 | 70,034 | +0.10(+0.19%) |
Apr 13, 2021 | 49.54 | 49.63 | 49.50 | 49.60 | 202,211 | +0.05(+0.09%) |
Apr 12, 2021 | 49.55 | 49.84 | 49.47 | 49.55 | 110,295 | -0.01(-0.02%) |
Apr 09, 2021 | 49.65 | 49.65 | 49.12 | 49.56 | 84,906 | +0.02(+0.04%) |
Apr 08, 2021 | 49.62 | 49.76 | 49.52 | 49.54 | 73,132 | -0.02(-0.04%) |
Apr 07, 2021 | 49.53 | 49.74 | 49.53 | 49.56 | 121,086 | +0.01(+0.02%) |
Apr 06, 2021 | 49.43 | 49.96 | 49.43 | 49.55 | 196,220 | +0.06(+0.13%) |
Apr 05, 2021 | 49.29 | 49.56 | 49.29 | 49.49 | 145,518 | +0.13(+0.26%) |
Apr 01, 2021 | 49.34 | 49.56 | 49.29 | 49.36 | 161,648 | -0.03(-0.05%) |
Mar 31, 2021 | 49.48 | 49.53 | 49.34 | 49.39 | 302,896 | -0.01(-0.02%) |
Mar 30, 2021 | 49.27 | 49.53 | 49.27 | 49.39 | 715,936 | +0.00(+0.00%) |
Mar 29, 2021 | 49.35 | 49.51 | 49.34 | 49.39 | 112,941 | -0.06(-0.13%) |
Mar 26, 2021 | 49.46 | 49.62 | 49.45 | 49.46 | 52,239 | -0.05(-0.09%) |
Mar 25, 2021 | 49.48 | 49.62 | 49.17 | 49.50 | 233,066 | +0.00(+0.00%) |
Mar 24, 2021 | 49.50 | 49.88 | 49.46 | 49.50 | 64,681 | +0.02(+0.04%) |
Mar 23, 2021 | 49.45 | 49.97 | 49.38 | 49.49 | 81,043 | +0.00(+0.00%) |
Mar 22, 2021 | 49.28 | 49.49 | 49.28 | 49.49 | 28,832 | -0.01(-0.01%) |
Mar 19, 2021 | 49.29 | 49.64 | 49.27 | 49.49 | 104,479 | +0.03(+0.07%) |
Mar 18, 2021 | 49.49 | 49.50 | 49.07 | 49.46 | 109,503 | -0.16(-0.31%) |
Mar 17, 2021 | 49.53 | 49.72 | 49.53 | 49.62 | 42,100 | +0.05(+0.11%) |
Mar 16, 2021 | 49.58 | 49.65 | 49.54 | 49.56 | 34,604 | +0.03(+0.06%) |
Mar 15, 2021 | 49.58 | 49.61 | 49.52 | 49.53 | 39,834 | -0.12(-0.24%) |
Mar 12, 2021 | 49.97 | 49.97 | 49.54 | 49.65 | 51,912 | -0.18(-0.37%) |
Mar 11, 2021 | 49.75 | 49.86 | 49.68 | 49.84 | 45,121 | +0.17(+0.35%) |
Mar 10, 2021 | 49.71 | 49.73 | 49.64 | 49.66 | 65,090 | +0.04(+0.07%) |
Mar 09, 2021 | 49.44 | 49.70 | 49.44 | 49.62 | 38,289 | +0.04(+0.07%) |
Mar 08, 2021 | 49.63 | 49.99 | 49.55 | 49.59 | 47,896 | -0.09(-0.18%) |
Mar 05, 2021 | 49.60 | 49.71 | 49.35 | 49.68 | 74,051 | +0.02(+0.04%) |
Mar 04, 2021 | 49.81 | 50.27 | 49.44 | 49.66 | 50,133 | -0.17(-0.33%) |
Mar 03, 2021 | 49.84 | 50.19 | 49.80 | 49.83 | 55,739 | -0.04(-0.07%) |
Mar 02, 2021 | 49.84 | 50.06 | 49.84 | 49.86 | 37,516 | -0.13(-0.26%) |
Mar 01, 2021 | 49.93 | 50.11 | 49.45 | 49.99 | 119,339 | +0.26(+0.52%) |
Feb 26, 2021 | 49.94 | 50.17 | 49.65 | 49.73 | 78,562 | -0.11(-0.22%) |
Feb 25, 2021 | 49.99 | 50.12 | 49.71 | 49.84 | 47,650 | -0.08(-0.17%) |
Feb 24, 2021 | 50.00 | 50.04 | 49.89 | 49.92 | 77,513 | -0.08(-0.16%) |
Feb 23, 2021 | 50.02 | 50.20 | 49.97 | 50.01 | 31,102 | -0.07(-0.14%) |
Feb 22, 2021 | 50.13 | 50.25 | 49.97 | 50.08 | 61,449 | -0.03(-0.06%) |
Feb 19, 2021 | 50.05 | 50.23 | 50.05 | 50.11 | 69,274 | -0.09(-0.18%) |
Feb 18, 2021 | 50.13 | 50.24 | 50.13 | 50.20 | 137,580 | +0.08(+0.16%) |
Feb 17, 2021 | 50.25 | 50.25 | 50.04 | 50.12 | 367,410 | -0.16(-0.31%) |
Feb 16, 2021 | 50.22 | 50.40 | 50.15 | 50.27 | 271,090 | -0.04(-0.07%) |
Feb 12, 2021 | 50.35 | 50.42 | 50.27 | 50.31 | 93,640 | -0.08(-0.16%) |
Feb 11, 2021 | 50.43 | 50.60 | 50.38 | 50.39 | 88,600 | +0.02(+0.04%) |
Feb 10, 2021 | 50.34 | 50.40 | 50.24 | 50.37 | 47,607 | +0.02(+0.04%) |
Feb 09, 2021 | 50.32 | 50.45 | 50.27 | 50.35 | 143,770 | +0.05(+0.09%) |
Feb 08, 2021 | 50.29 | 50.66 | 50.25 | 50.31 | 80,162 | -0.01(-0.02%) |
Feb 05, 2021 | 50.44 | 50.53 | 50.25 | 50.32 | 109,921 | -0.12(-0.23%) |
Feb 04, 2021 | 50.52 | 50.54 | 50.36 | 50.44 | 122,124 | +0.00(+0.00%) |
Feb 03, 2021 | 50.48 | 50.54 | 50.39 | 50.44 | 68,196 | -0.04(-0.08%) |
Feb 02, 2021 | 50.51 | 50.54 | 50.44 | 50.47 | 39,096 | -0.03(-0.05%) |