Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 49.46 | 49.58 | 49.31 | 49.34 | 377,452 | -0.43(-0.86%) |
Apr 29, 2021 | 49.82 | 49.85 | 49.34 | 49.77 | 524,877 | +0.28(+0.56%) |
Apr 28, 2021 | 49.51 | 49.66 | 49.44 | 49.49 | 344,888 | -0.01(-0.02%) |
Apr 27, 2021 | 49.56 | 49.56 | 49.39 | 49.50 | 375,202 | +0.00(+0.00%) |
Apr 26, 2021 | 49.50 | 49.56 | 49.43 | 49.50 | 250,584 | +0.11(+0.23%) |
Apr 23, 2021 | 48.94 | 49.55 | 48.91 | 49.39 | 217,152 | +0.53(+1.09%) |
Apr 22, 2021 | 49.26 | 49.35 | 48.70 | 48.85 | 342,050 | -0.41(-0.83%) |
Apr 21, 2021 | 48.71 | 49.26 | 48.67 | 49.26 | 310,960 | +0.49(+1.00%) |
Apr 20, 2021 | 49.02 | 49.07 | 48.57 | 48.78 | 327,746 | -0.35(-0.72%) |
Apr 19, 2021 | 49.24 | 49.33 | 48.99 | 49.13 | 391,068 | -0.30(-0.60%) |
Apr 16, 2021 | 49.42 | 49.46 | 49.23 | 49.43 | 317,039 | +0.23(+0.47%) |
Apr 15, 2021 | 48.97 | 49.24 | 48.97 | 49.20 | 457,063 | +0.50(+1.02%) |
Apr 14, 2021 | 48.84 | 49.01 | 48.66 | 48.70 | 310,105 | -0.13(-0.27%) |
Apr 13, 2021 | 48.70 | 48.93 | 48.66 | 48.83 | 341,544 | +0.09(+0.18%) |
Apr 12, 2021 | 48.65 | 48.77 | 48.57 | 48.75 | 259,090 | +0.07(+0.14%) |
Apr 09, 2021 | 48.33 | 48.73 | 48.33 | 48.68 | 291,072 | +0.33(+0.69%) |
Apr 08, 2021 | 48.31 | 48.38 | 48.16 | 48.35 | 420,116 | +0.18(+0.38%) |
Apr 07, 2021 | 48.10 | 48.20 | 48.02 | 48.16 | 1,733,416 | +0.06(+0.12%) |
Apr 06, 2021 | 48.09 | 48.27 | 48.06 | 48.11 | 309,189 | -0.06(-0.12%) |
Apr 05, 2021 | 47.89 | 48.21 | 47.84 | 48.16 | 429,882 | +0.63(+1.33%) |
Apr 01, 2021 | 47.26 | 47.53 | 47.22 | 47.53 | 403,837 | +0.55(+1.18%) |
Mar 31, 2021 | 46.89 | 47.21 | 46.89 | 46.98 | 546,524 | +0.19(+0.41%) |
Mar 30, 2021 | 46.72 | 46.89 | 46.59 | 46.79 | 352,626 | -0.06(-0.12%) |
Mar 29, 2021 | 46.82 | 47.00 | 46.57 | 46.85 | 564,213 | -0.13(-0.28%) |
Mar 26, 2021 | 46.40 | 47.02 | 46.30 | 46.98 | 265,630 | +0.77(+1.67%) |
Mar 25, 2021 | 45.70 | 46.30 | 45.46 | 46.21 | 435,016 | +0.32(+0.69%) |
Mar 24, 2021 | 46.33 | 46.55 | 45.89 | 45.89 | 257,403 | -0.22(-0.48%) |
Mar 23, 2021 | 46.47 | 46.62 | 46.04 | 46.11 | 250,240 | -0.44(-0.94%) |
Mar 22, 2021 | 46.38 | 46.75 | 46.31 | 46.55 | 327,283 | +0.26(+0.56%) |
Mar 19, 2021 | 46.38 | 46.51 | 46.01 | 46.29 | 248,119 | -0.07(-0.14%) |
Mar 18, 2021 | 46.77 | 47.03 | 46.28 | 46.36 | 239,679 | -0.70(-1.50%) |
Mar 17, 2021 | 46.74 | 47.16 | 46.58 | 47.06 | 284,149 | +0.15(+0.32%) |
Mar 16, 2021 | 47.06 | 47.12 | 46.79 | 46.91 | 365,799 | -0.11(-0.24%) |
Mar 15, 2021 | 46.79 | 47.05 | 46.51 | 47.03 | 326,947 | +0.33(+0.71%) |
Mar 12, 2021 | 46.46 | 46.72 | 46.38 | 46.69 | 352,220 | +0.07(+0.14%) |
Mar 11, 2021 | 46.47 | 46.84 | 46.39 | 46.63 | 408,245 | +0.50(+1.09%) |
Mar 10, 2021 | 46.07 | 46.34 | 45.97 | 46.12 | 605,258 | +0.32(+0.71%) |
Mar 09, 2021 | 45.70 | 46.13 | 45.60 | 45.80 | 279,291 | +0.60(+1.33%) |
Mar 08, 2021 | 45.48 | 45.88 | 45.19 | 45.20 | 450,373 | -0.17(-0.38%) |
Mar 05, 2021 | 44.99 | 45.47 | 44.00 | 45.37 | 355,267 | +0.89(+2.01%) |
Mar 04, 2021 | 45.08 | 45.36 | 43.95 | 44.48 | 598,894 | -0.64(-1.41%) |
Mar 03, 2021 | 45.61 | 45.72 | 45.09 | 45.11 | 345,255 | -0.54(-1.19%) |
Mar 02, 2021 | 46.07 | 46.10 | 45.66 | 45.66 | 383,628 | -0.37(-0.81%) |
Mar 01, 2021 | 45.62 | 46.21 | 45.62 | 46.03 | 478,955 | +1.05(+2.33%) |
Feb 26, 2021 | 45.42 | 45.55 | 44.68 | 44.98 | 683,747 | -0.21(-0.46%) |
Feb 25, 2021 | 46.22 | 46.30 | 45.00 | 45.19 | 499,902 | -1.14(-2.47%) |
Feb 24, 2021 | 45.65 | 46.36 | 45.55 | 46.33 | 397,275 | +0.57(+1.25%) |
Feb 23, 2021 | 45.44 | 45.93 | 44.88 | 45.76 | 449,898 | +0.02(+0.04%) |
Feb 22, 2021 | 45.74 | 46.03 | 45.67 | 45.74 | 237,391 | -0.29(-0.62%) |
Feb 19, 2021 | 46.21 | 46.29 | 45.99 | 46.03 | 230,156 | -0.02(-0.04%) |
Feb 18, 2021 | 45.98 | 46.15 | 45.74 | 46.05 | 418,056 | -0.27(-0.58%) |
Feb 17, 2021 | 46.05 | 46.31 | 45.93 | 46.31 | 257,936 | -0.01(-0.02%) |
Feb 16, 2021 | 46.53 | 46.54 | 46.22 | 46.32 | 389,660 | -0.04(-0.08%) |
Feb 12, 2021 | 46.04 | 46.37 | 46.01 | 46.36 | 246,018 | +0.22(+0.47%) |
Feb 11, 2021 | 46.18 | 46.23 | 45.80 | 46.14 | 603,933 | +0.12(+0.27%) |
Feb 10, 2021 | 46.25 | 46.28 | 45.74 | 46.02 | 287,131 | -0.05(-0.10%) |
Feb 09, 2021 | 45.98 | 46.13 | 45.93 | 46.07 | 210,860 | -0.01(-0.02%) |
Feb 08, 2021 | 45.92 | 46.07 | 45.82 | 46.07 | 311,406 | +0.37(+0.81%) |
Feb 05, 2021 | 45.73 | 45.75 | 45.53 | 45.70 | 253,056 | +0.21(+0.46%) |
Feb 04, 2021 | 45.11 | 45.49 | 45.07 | 45.49 | 317,228 | +0.51(+1.14%) |
Feb 03, 2021 | 45.08 | 45.16 | 44.79 | 44.98 | 320,581 | +0.06(+0.13%) |
Feb 02, 2021 | 44.71 | 45.10 | 44.70 | 44.92 | 354,759 | +0.60(+1.35%) |