Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 53.05 | 53.05 | 52.47 | 52.69 | 2,199,863 | -0.18(-0.34%) |
Apr 29, 2021 | 52.91 | 53.05 | 52.61 | 52.87 | 3,379,657 | +1.91(+3.75%) |
Apr 28, 2021 | 50.83 | 51.05 | 50.83 | 50.95 | 1,731,928 | +0.27(+0.53%) |
Apr 27, 2021 | 50.57 | 50.88 | 50.53 | 50.69 | 2,173,925 | -0.37(-0.72%) |
Apr 26, 2021 | 51.00 | 51.12 | 50.78 | 51.05 | 1,619,352 | +0.02(+0.04%) |
Apr 23, 2021 | 51.01 | 51.14 | 50.70 | 51.03 | 2,230,624 | -0.25(-0.49%) |
Apr 22, 2021 | 50.89 | 51.50 | 50.75 | 51.29 | 2,361,550 | -0.49(-0.95%) |
Apr 21, 2021 | 51.56 | 51.87 | 51.50 | 51.78 | 2,296,217 | -0.09(-0.17%) |
Apr 20, 2021 | 51.61 | 51.90 | 51.46 | 51.87 | 2,878,490 | +0.12(+0.23%) |
Apr 19, 2021 | 51.82 | 51.91 | 51.57 | 51.75 | 1,579,992 | +0.10(+0.19%) |
Apr 16, 2021 | 51.51 | 51.82 | 51.46 | 51.65 | 1,525,014 | +0.13(+0.26%) |
Apr 15, 2021 | 51.43 | 51.77 | 51.41 | 51.52 | 1,505,614 | +0.68(+1.34%) |
Apr 14, 2021 | 50.96 | 51.03 | 50.68 | 50.84 | 1,497,024 | -0.16(-0.32%) |
Apr 13, 2021 | 50.86 | 51.07 | 50.82 | 51.00 | 2,172,931 | -0.02(-0.04%) |
Apr 12, 2021 | 50.72 | 51.12 | 50.61 | 51.02 | 1,924,748 | +0.10(+0.19%) |
Apr 09, 2021 | 50.81 | 50.94 | 50.69 | 50.92 | 2,560,971 | -0.24(-0.47%) |
Apr 08, 2021 | 51.15 | 51.43 | 51.03 | 51.16 | 2,633,986 | +0.30(+0.58%) |
Apr 07, 2021 | 51.11 | 51.11 | 50.77 | 50.86 | 1,737,161 | +0.19(+0.37%) |
Apr 06, 2021 | 50.53 | 50.92 | 50.41 | 50.68 | 1,549,685 | +0.16(+0.32%) |
Apr 05, 2021 | 50.18 | 50.68 | 50.18 | 50.51 | 1,170,365 | +0.39(+0.79%) |
Apr 01, 2021 | 50.32 | 50.34 | 49.88 | 50.12 | 2,318,115 | +0.03(+0.05%) |
Mar 31, 2021 | 50.46 | 50.50 | 50.07 | 50.09 | 1,894,726 | -0.08(-0.16%) |
Mar 30, 2021 | 50.25 | 50.47 | 50.05 | 50.17 | 2,245,163 | -0.67(-1.32%) |
Mar 29, 2021 | 50.29 | 50.99 | 50.26 | 50.85 | 2,201,493 | +0.43(+0.85%) |
Mar 26, 2021 | 50.01 | 50.42 | 49.84 | 50.42 | 1,514,648 | +0.19(+0.38%) |
Mar 25, 2021 | 50.21 | 50.38 | 49.92 | 50.23 | 1,731,739 | +0.29(+0.58%) |
Mar 24, 2021 | 49.66 | 50.17 | 49.59 | 49.94 | 1,862,702 | -0.32(-0.64%) |
Mar 23, 2021 | 50.12 | 50.60 | 50.05 | 50.26 | 1,994,847 | +0.31(+0.63%) |
Mar 22, 2021 | 49.55 | 50.07 | 49.51 | 49.95 | 1,695,565 | +0.43(+0.87%) |
Mar 19, 2021 | 49.55 | 49.74 | 49.28 | 49.52 | 2,861,783 | -0.65(-1.31%) |
Mar 18, 2021 | 50.01 | 50.35 | 49.87 | 50.17 | 1,985,095 | +0.15(+0.30%) |
Mar 17, 2021 | 50.17 | 50.42 | 50.02 | 50.02 | 2,727,975 | -0.32(-0.64%) |
Mar 16, 2021 | 49.62 | 50.44 | 49.60 | 50.34 | 3,875,528 | +0.86(+1.74%) |
Mar 15, 2021 | 49.90 | 49.90 | 49.22 | 49.48 | 3,846,625 | +0.02(+0.04%) |
Mar 12, 2021 | 49.10 | 49.52 | 49.01 | 49.46 | 2,018,528 | +0.48(+0.99%) |
Mar 11, 2021 | 49.05 | 49.19 | 48.93 | 48.98 | 2,208,143 | -0.22(-0.44%) |
Mar 10, 2021 | 49.32 | 49.37 | 48.96 | 49.20 | 2,716,845 | +0.65(+1.33%) |
Mar 09, 2021 | 49.11 | 49.21 | 48.54 | 48.55 | 2,655,386 | +0.12(+0.24%) |
Mar 08, 2021 | 48.04 | 48.77 | 48.01 | 48.43 | 3,465,496 | -0.04(-0.07%) |
Mar 05, 2021 | 47.97 | 48.50 | 47.85 | 48.47 | 2,919,850 | +0.48(+1.01%) |
Mar 04, 2021 | 48.21 | 48.79 | 47.68 | 47.98 | 4,659,875 | +0.04(+0.07%) |
Mar 03, 2021 | 47.45 | 48.15 | 47.27 | 47.95 | 5,087,506 | +0.16(+0.34%) |
Mar 02, 2021 | 47.67 | 47.98 | 47.63 | 47.79 | 2,144,598 | +0.56(+1.18%) |
Mar 01, 2021 | 47.28 | 47.56 | 47.00 | 47.23 | 2,571,606 | +0.52(+1.11%) |
Feb 26, 2021 | 47.45 | 47.49 | 46.64 | 46.71 | 4,137,922 | -1.57(-3.25%) |
Feb 25, 2021 | 48.36 | 48.76 | 47.95 | 48.28 | 5,828,842 | +0.06(+0.12%) |
Feb 24, 2021 | 47.89 | 48.45 | 47.89 | 48.22 | 4,602,538 | -1.03(-2.09%) |
Feb 23, 2021 | 48.28 | 49.49 | 48.28 | 49.25 | 4,521,602 | +0.99(+2.04%) |
Feb 22, 2021 | 48.10 | 48.51 | 47.89 | 48.27 | 2,899,845 | -0.06(-0.13%) |
Feb 19, 2021 | 49.09 | 49.13 | 48.33 | 48.33 | 1,717,375 | -1.10(-2.23%) |
Feb 18, 2021 | 49.15 | 49.49 | 48.95 | 49.43 | 1,804,155 | +0.50(+1.02%) |
Feb 17, 2021 | 48.86 | 49.12 | 48.78 | 48.93 | 2,139,995 | -0.60(-1.22%) |
Feb 16, 2021 | 49.64 | 49.72 | 49.28 | 49.54 | 2,270,157 | +0.61(+1.25%) |
Feb 12, 2021 | 48.16 | 48.93 | 48.14 | 48.93 | 2,137,971 | +0.62(+1.29%) |
Feb 11, 2021 | 47.96 | 48.31 | 47.80 | 48.30 | 4,320,673 | +0.09(+0.18%) |
Feb 10, 2021 | 48.76 | 48.92 | 48.18 | 48.21 | 4,030,194 | -0.20(-0.42%) |
Feb 09, 2021 | 48.17 | 48.73 | 48.02 | 48.42 | 5,417,914 | -0.48(-0.98%) |
Feb 08, 2021 | 48.86 | 48.99 | 48.27 | 48.90 | 5,128,498 | +0.00(+0.00%) |
Feb 05, 2021 | 49.09 | 49.27 | 48.70 | 48.90 | 4,763,149 | -0.74(-1.49%) |
Feb 04, 2021 | 49.99 | 50.18 | 49.22 | 49.64 | 5,490,716 | -3.07(-5.82%) |
Feb 03, 2021 | 52.71 | 52.76 | 52.30 | 52.70 | 1,528,467 | +0.53(+1.02%) |
Feb 02, 2021 | 52.17 | 52.34 | 51.94 | 52.17 | 1,172,396 | +0.28(+0.55%) |