Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 48.48 | 48.57 | 48.48 | 48.54 | 27,344 | +0.08(+0.16%) |
Apr 29, 2021 | 48.38 | 48.48 | 48.32 | 48.46 | 36,758 | -0.05(-0.10%) |
Apr 28, 2021 | 48.48 | 48.51 | 48.40 | 48.51 | 32,537 | +0.01(+0.02%) |
Apr 27, 2021 | 48.67 | 48.68 | 48.50 | 48.51 | 45,444 | -0.19(-0.39%) |
Apr 26, 2021 | 48.71 | 48.75 | 48.68 | 48.70 | 37,786 | +0.01(+0.02%) |
Apr 23, 2021 | 48.65 | 48.76 | 48.65 | 48.68 | 27,455 | +0.05(+0.11%) |
Apr 22, 2021 | 48.62 | 48.68 | 48.58 | 48.63 | 31,770 | +0.04(+0.09%) |
Apr 21, 2021 | 48.54 | 48.59 | 48.46 | 48.59 | 55,958 | +0.10(+0.21%) |
Apr 20, 2021 | 48.36 | 48.56 | 48.36 | 48.49 | 80,698 | +0.10(+0.20%) |
Apr 19, 2021 | 48.36 | 48.43 | 48.36 | 48.39 | 58,671 | -0.10(-0.21%) |
Apr 16, 2021 | 48.57 | 48.62 | 48.49 | 48.49 | 54,689 | -0.29(-0.60%) |
Apr 15, 2021 | 48.68 | 48.90 | 48.68 | 48.79 | 51,982 | +0.26(+0.53%) |
Apr 14, 2021 | 48.54 | 48.59 | 48.48 | 48.53 | 38,632 | -0.06(-0.13%) |
Apr 13, 2021 | 48.35 | 48.59 | 48.35 | 48.59 | 37,073 | +0.20(+0.41%) |
Apr 12, 2021 | 48.37 | 48.39 | 48.34 | 48.39 | 35,944 | -0.04(-0.08%) |
Apr 09, 2021 | 48.39 | 48.52 | 48.34 | 48.42 | 65,981 | -0.06(-0.12%) |
Apr 08, 2021 | 48.38 | 48.49 | 48.38 | 48.48 | 25,552 | +0.15(+0.31%) |
Apr 07, 2021 | 48.42 | 48.46 | 48.31 | 48.33 | 35,993 | -0.11(-0.23%) |
Apr 06, 2021 | 48.22 | 48.44 | 48.22 | 48.44 | 23,670 | +0.30(+0.62%) |
Apr 05, 2021 | 48.15 | 48.26 | 48.14 | 48.15 | 55,839 | -0.23(-0.48%) |
Apr 01, 2021 | 48.31 | 48.39 | 48.24 | 48.38 | 75,391 | +0.28(+0.58%) |
Mar 31, 2021 | 48.07 | 48.21 | 48.04 | 48.10 | 51,509 | +0.10(+0.21%) |
Mar 30, 2021 | 47.85 | 48.05 | 47.78 | 48.00 | 57,696 | +0.15(+0.32%) |
Mar 29, 2021 | 47.92 | 47.95 | 47.82 | 47.85 | 46,700 | -0.12(-0.26%) |
Mar 26, 2021 | 47.88 | 47.99 | 47.87 | 47.97 | 86,528 | -0.00(-0.01%) |
Mar 25, 2021 | 48.06 | 48.08 | 47.89 | 47.98 | 47,758 | -0.03(-0.07%) |
Mar 24, 2021 | 47.84 | 48.15 | 47.80 | 48.01 | 49,768 | +0.10(+0.21%) |
Mar 23, 2021 | 47.80 | 47.91 | 47.79 | 47.91 | 44,453 | +0.11(+0.23%) |
Mar 22, 2021 | 47.73 | 47.88 | 47.73 | 47.80 | 40,295 | +0.15(+0.32%) |
Mar 19, 2021 | 47.56 | 47.68 | 47.55 | 47.65 | 59,349 | +0.06(+0.13%) |
Mar 18, 2021 | 47.51 | 47.65 | 47.45 | 47.59 | 76,300 | -0.23(-0.47%) |
Mar 17, 2021 | 47.61 | 47.89 | 47.54 | 47.81 | 48,027 | +0.05(+0.10%) |
Mar 16, 2021 | 47.84 | 47.88 | 47.71 | 47.77 | 52,378 | -0.02(-0.04%) |
Mar 15, 2021 | 47.70 | 47.84 | 47.70 | 47.79 | 32,537 | +0.10(+0.22%) |
Mar 12, 2021 | 47.79 | 47.83 | 47.63 | 47.68 | 95,070 | -0.50(-1.04%) |
Mar 11, 2021 | 48.16 | 48.23 | 48.13 | 48.18 | 62,395 | +0.04(+0.07%) |
Mar 10, 2021 | 48.00 | 48.17 | 47.98 | 48.15 | 44,300 | +0.22(+0.45%) |
Mar 09, 2021 | 47.82 | 47.97 | 47.82 | 47.93 | 43,050 | +0.30(+0.63%) |
Mar 08, 2021 | 47.92 | 47.93 | 47.63 | 47.63 | 90,550 | -0.35(-0.74%) |
Mar 05, 2021 | 47.94 | 48.01 | 47.87 | 47.98 | 72,217 | -0.13(-0.26%) |
Mar 04, 2021 | 48.34 | 48.45 | 48.03 | 48.11 | 75,772 | -0.33(-0.69%) |
Mar 03, 2021 | 48.51 | 48.57 | 48.43 | 48.44 | 47,207 | -0.28(-0.57%) |
Mar 02, 2021 | 48.75 | 48.77 | 48.67 | 48.72 | 60,800 | -0.07(-0.15%) |
Mar 01, 2021 | 48.63 | 48.80 | 48.63 | 48.80 | 112,764 | +0.03(+0.05%) |
Feb 26, 2021 | 48.51 | 48.77 | 48.32 | 48.77 | 77,349 | +0.57(+1.18%) |
Feb 25, 2021 | 48.57 | 48.59 | 47.95 | 48.20 | 192,357 | -0.67(-1.38%) |
Feb 24, 2021 | 48.53 | 48.88 | 48.48 | 48.88 | 87,215 | +0.04(+0.09%) |
Feb 23, 2021 | 48.66 | 48.84 | 48.37 | 48.83 | 241,284 | +0.05(+0.10%) |
Feb 22, 2021 | 48.97 | 49.03 | 48.75 | 48.78 | 107,514 | -0.27(-0.56%) |
Feb 19, 2021 | 49.24 | 49.27 | 49.02 | 49.06 | 1,165,575 | -0.30(-0.60%) |
Feb 18, 2021 | 49.35 | 49.42 | 49.25 | 49.35 | 64,382 | -0.09(-0.18%) |
Feb 17, 2021 | 49.39 | 49.45 | 49.34 | 49.44 | 89,884 | +0.21(+0.42%) |
Feb 16, 2021 | 49.33 | 49.33 | 49.22 | 49.24 | 76,504 | -0.28(-0.56%) |
Feb 12, 2021 | 49.51 | 49.61 | 49.51 | 49.52 | 72,904 | -0.16(-0.33%) |
Feb 11, 2021 | 49.80 | 49.80 | 49.64 | 49.68 | 202,433 | -0.10(-0.20%) |
Feb 10, 2021 | 49.74 | 49.82 | 49.71 | 49.78 | 92,508 | +0.13(+0.26%) |
Feb 09, 2021 | 49.75 | 49.79 | 49.63 | 49.65 | 215,398 | -0.09(-0.19%) |
Feb 08, 2021 | 49.62 | 49.76 | 49.62 | 49.74 | 63,929 | +0.16(+0.33%) |
Feb 05, 2021 | 49.69 | 49.72 | 49.56 | 49.58 | 108,355 | -0.10(-0.21%) |
Feb 04, 2021 | 49.56 | 49.70 | 49.53 | 49.68 | 71,155 | +0.04(+0.09%) |
Feb 03, 2021 | 49.64 | 49.67 | 49.61 | 49.64 | 74,594 | -0.08(-0.17%) |
Feb 02, 2021 | 49.69 | 49.75 | 49.68 | 49.72 | 77,138 | -0.09(-0.17%) |