Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 49.43 | 49.44 | 49.34 | 49.37 | 10,045 | -0.01(-0.02%) |
Apr 29, 2021 | 49.16 | 49.38 | 49.16 | 49.38 | 6,752 | -0.02(-0.04%) |
Apr 28, 2021 | 49.35 | 49.45 | 49.34 | 49.40 | 2,963 | +0.01(+0.02%) |
Apr 27, 2021 | 49.43 | 49.45 | 49.37 | 49.39 | 8,683 | -0.08(-0.16%) |
Apr 26, 2021 | 49.50 | 49.50 | 49.42 | 49.47 | 11,566 | -0.04(-0.08%) |
Apr 23, 2021 | 49.59 | 49.59 | 49.38 | 49.51 | 6,369 | -0.04(-0.08%) |
Apr 22, 2021 | 49.33 | 49.56 | 49.33 | 49.55 | 19,080 | -0.04(-0.08%) |
Apr 21, 2021 | 49.69 | 49.74 | 49.48 | 49.59 | 8,289 | -0.04(-0.08%) |
Apr 20, 2021 | 49.40 | 49.63 | 49.38 | 49.63 | 6,704 | +0.11(+0.22%) |
Apr 19, 2021 | 49.61 | 49.62 | 49.50 | 49.52 | 3,386 | -0.14(-0.28%) |
Apr 16, 2021 | 49.85 | 49.85 | 49.66 | 49.66 | 22,318 | -0.26(-0.52%) |
Apr 15, 2021 | 49.87 | 49.98 | 49.83 | 49.92 | 4,973 | +0.24(+0.48%) |
Apr 14, 2021 | 49.58 | 49.69 | 49.58 | 49.68 | 20,636 | -0.05(-0.10%) |
Apr 13, 2021 | 49.72 | 49.73 | 49.63 | 49.73 | 14,075 | +0.04(+0.08%) |
Apr 12, 2021 | 49.71 | 49.73 | 49.69 | 49.69 | 1,547 | -0.07(-0.14%) |
Apr 09, 2021 | 49.67 | 49.76 | 49.60 | 49.76 | 4,093 | +0.03(+0.06%) |
Apr 08, 2021 | 49.74 | 49.80 | 49.73 | 49.73 | 2,132 | +0.06(+0.12%) |
Apr 07, 2021 | 49.60 | 49.75 | 49.58 | 49.67 | 12,600 | -0.05(-0.10%) |
Apr 06, 2021 | 49.44 | 49.72 | 49.44 | 49.72 | 9,841 | +0.27(+0.55%) |
Apr 05, 2021 | 49.47 | 49.47 | 49.31 | 49.45 | 10,188 | -0.21(-0.42%) |
Apr 01, 2021 | 49.66 | 49.66 | 49.66 | 0 | +0.17(+0.34%) | |
Mar 31, 2021 | 49.45 | 49.52 | 49.42 | 49.49 | 4,709 | +0.04(+0.08%) |
Mar 30, 2021 | 49.35 | 49.45 | 49.35 | 49.45 | 4,313 | +0.11(+0.22%) |
Mar 29, 2021 | 49.44 | 49.50 | 49.34 | 49.34 | 10,074 | -0.11(-0.22%) |
Mar 26, 2021 | 49.50 | 49.56 | 49.45 | 49.45 | 7,709 | -0.13(-0.26%) |
Mar 25, 2021 | 49.72 | 49.72 | 49.57 | 49.58 | 10,499 | +0.07(+0.14%) |
Mar 24, 2021 | 49.37 | 49.51 | 49.36 | 49.51 | 58,579 | +0.09(+0.18%) |
Mar 23, 2021 | 49.36 | 49.50 | 49.34 | 49.42 | 5,481 | +0.12(+0.24%) |
Mar 22, 2021 | 49.32 | 49.32 | 49.24 | 49.30 | 5,752 | +0.03(+0.06%) |
Mar 19, 2021 | 49.16 | 49.27 | 49.15 | 49.27 | 31,910 | +0.17(+0.35%) |
Mar 18, 2021 | 48.96 | 49.15 | 48.95 | 49.10 | 7,318 | -0.18(-0.37%) |
Mar 17, 2021 | 49.25 | 49.30 | 49.09 | 49.28 | 29,026 | +0.00(+0.00%) |
Mar 16, 2021 | 49.39 | 49.39 | 49.25 | 49.28 | 7,429 | -0.22(-0.44%) |
Mar 15, 2021 | 49.28 | 49.50 | 49.28 | 49.50 | 4,286 | +0.27(+0.55%) |
Mar 12, 2021 | 49.50 | 49.50 | 49.23 | 49.23 | 1,252 | -0.61(-1.22%) |
Mar 11, 2021 | 49.98 | 49.98 | 49.79 | 49.84 | 5,701 | -0.13(-0.26%) |
Mar 10, 2021 | 49.94 | 49.97 | 49.87 | 49.97 | 4,200 | +0.15(+0.30%) |
Mar 09, 2021 | 49.68 | 49.82 | 49.65 | 49.82 | 45,444 | +0.22(+0.44%) |
Mar 08, 2021 | 49.73 | 49.73 | 49.60 | 49.60 | 2,797 | -0.16(-0.32%) |
Mar 05, 2021 | 49.60 | 49.78 | 49.60 | 49.76 | 12,135 | +0.11(+0.22%) |
Mar 04, 2021 | 49.80 | 49.99 | 49.65 | 49.65 | 12,653 | -0.27(-0.54%) |
Mar 03, 2021 | 50.10 | 50.10 | 49.85 | 49.92 | 47,049 | -0.18(-0.36%) |
Mar 02, 2021 | 50.01 | 50.14 | 50.01 | 50.10 | 8,902 | -0.05(-0.10%) |
Mar 01, 2021 | 50.21 | 50.27 | 50.04 | 50.15 | 7,299 | +0.14(+0.28%) |
Feb 26, 2021 | 49.66 | 50.01 | 49.63 | 50.01 | 7,943 | +0.25(+0.50%) |
Feb 25, 2021 | 49.78 | 49.83 | 49.64 | 49.76 | 7,197 | -0.29(-0.58%) |
Feb 24, 2021 | 49.97 | 50.05 | 49.85 | 50.05 | 6,063 | +0.03(+0.06%) |
Feb 23, 2021 | 49.96 | 50.10 | 49.95 | 50.02 | 17,079 | -0.07(-0.14%) |
Feb 22, 2021 | 50.20 | 50.20 | 50.09 | 50.09 | 5,245 | -0.21(-0.42%) |
Feb 19, 2021 | 50.45 | 50.45 | 50.26 | 50.30 | 18,566 | -0.25(-0.49%) |
Feb 18, 2021 | 50.50 | 50.56 | 50.50 | 50.55 | 3,920 | -0.11(-0.22%) |
Feb 17, 2021 | 50.75 | 50.75 | 50.58 | 50.66 | 17,930 | -0.05(-0.10%) |
Feb 16, 2021 | 50.55 | 50.80 | 50.54 | 50.71 | 48,942 | -0.20(-0.39%) |
Feb 12, 2021 | 50.91 | 50.91 | 50.91 | 0 | -0.12(-0.24%) | |
Feb 11, 2021 | 51.03 | 51.03 | 50.99 | 51.03 | 4,821 | +0.00(+0.00%) |
Feb 10, 2021 | 51.02 | 51.04 | 50.98 | 51.03 | 7,986 | +0.01(+0.02%) |
Feb 09, 2021 | 51.00 | 51.02 | 51.00 | 51.02 | 2,180 | +0.01(+0.02%) |
Feb 08, 2021 | 51.03 | 51.04 | 51.01 | 51.01 | 1,780 | -0.04(-0.08%) |
Feb 05, 2021 | 51.16 | 51.16 | 51.04 | 51.05 | 41,100 | -0.09(-0.18%) |
Feb 04, 2021 | 51.34 | 51.34 | 51.14 | 51.14 | 10,986 | -0.11(-0.21%) |
Feb 03, 2021 | 51.27 | 51.27 | 51.23 | 51.25 | 9,884 | +0.03(+0.06%) |
Feb 02, 2021 | 51.39 | 51.39 | 51.22 | 51.22 | 16,473 | -0.06(-0.12%) |