Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 52.40 | 52.48 | 52.40 | 52.46 | 33,455 | +0.00(+0.00%) |
Apr 29, 2021 | 52.42 | 52.48 | 52.39 | 52.45 | 28,712 | -0.08(-0.16%) |
Apr 28, 2021 | 52.54 | 52.55 | 52.48 | 52.54 | 56,577 | +0.00(+0.00%) |
Apr 27, 2021 | 52.57 | 52.57 | 52.50 | 52.54 | 25,766 | -0.03(-0.05%) |
Apr 26, 2021 | 52.58 | 52.58 | 52.50 | 52.57 | 44,879 | +0.01(+0.02%) |
Apr 23, 2021 | 52.48 | 52.56 | 52.47 | 52.56 | 48,564 | -0.01(-0.02%) |
Apr 22, 2021 | 52.53 | 52.57 | 52.49 | 52.57 | 32,225 | +0.07(+0.14%) |
Apr 21, 2021 | 52.48 | 52.56 | 52.48 | 52.49 | 26,890 | -0.06(-0.12%) |
Apr 20, 2021 | 52.51 | 52.56 | 52.50 | 52.56 | 64,514 | +0.06(+0.12%) |
Apr 19, 2021 | 52.48 | 52.52 | 52.48 | 52.49 | 25,044 | -0.01(-0.01%) |
Apr 16, 2021 | 52.58 | 52.58 | 52.48 | 52.50 | 64,105 | +0.02(+0.03%) |
Apr 15, 2021 | 52.55 | 52.58 | 52.48 | 52.48 | 61,279 | +0.12(+0.23%) |
Apr 14, 2021 | 52.42 | 52.42 | 52.35 | 52.36 | 32,481 | +0.06(+0.11%) |
Apr 13, 2021 | 52.33 | 52.36 | 52.29 | 52.31 | 217,154 | +0.04(+0.07%) |
Apr 12, 2021 | 52.24 | 52.31 | 52.24 | 52.27 | 43,623 | +0.00(+0.00%) |
Apr 09, 2021 | 52.27 | 52.29 | 52.23 | 52.27 | 45,758 | +0.01(+0.02%) |
Apr 08, 2021 | 52.22 | 52.27 | 52.20 | 52.26 | 39,965 | +0.08(+0.15%) |
Apr 07, 2021 | 52.13 | 52.18 | 52.13 | 52.18 | 63,089 | +0.05(+0.09%) |
Apr 06, 2021 | 52.06 | 52.17 | 52.06 | 52.13 | 49,740 | +0.04(+0.07%) |
Apr 05, 2021 | 52.15 | 52.15 | 52.05 | 52.09 | 97,299 | +0.06(+0.11%) |
Apr 01, 2021 | 52.03 | 52.12 | 52.03 | 52.04 | 141,376 | +0.03(+0.06%) |
Mar 31, 2021 | 52.03 | 52.09 | 52.01 | 52.01 | 82,022 | -0.05(-0.09%) |
Mar 30, 2021 | 52.03 | 52.07 | 52.01 | 52.05 | 50,294 | +0.02(+0.03%) |
Mar 29, 2021 | 52.12 | 52.12 | 52.02 | 52.03 | 37,401 | +0.00(+0.00%) |
Mar 26, 2021 | 52.02 | 52.07 | 51.99 | 52.03 | 29,285 | -0.02(-0.04%) |
Mar 25, 2021 | 52.03 | 52.07 | 52.02 | 52.05 | 37,528 | +0.02(+0.04%) |
Mar 24, 2021 | 52.02 | 52.04 | 52.01 | 52.03 | 28,702 | +0.04(+0.07%) |
Mar 23, 2021 | 51.98 | 52.01 | 51.96 | 52.00 | 23,842 | +0.05(+0.09%) |
Mar 22, 2021 | 51.92 | 51.97 | 51.92 | 51.95 | 32,631 | +0.01(+0.02%) |
Mar 19, 2021 | 51.90 | 51.95 | 51.86 | 51.94 | 36,633 | +0.01(+0.02%) |
Mar 18, 2021 | 51.99 | 52.00 | 51.90 | 51.93 | 21,538 | -0.15(-0.28%) |
Mar 17, 2021 | 52.12 | 52.12 | 52.07 | 52.08 | 128,377 | -0.09(-0.18%) |
Mar 16, 2021 | 52.19 | 52.19 | 52.15 | 52.17 | 35,987 | +0.01(+0.02%) |
Mar 15, 2021 | 52.11 | 52.17 | 52.11 | 52.16 | 53,092 | +0.03(+0.07%) |
Mar 12, 2021 | 52.10 | 52.14 | 52.05 | 52.13 | 55,436 | -0.05(-0.09%) |
Mar 11, 2021 | 52.13 | 52.19 | 52.13 | 52.18 | 12,606 | +0.07(+0.14%) |
Mar 10, 2021 | 52.10 | 52.13 | 52.06 | 52.10 | 45,653 | +0.04(+0.07%) |
Mar 09, 2021 | 52.09 | 52.11 | 52.05 | 52.07 | 47,799 | +0.05(+0.10%) |
Mar 08, 2021 | 52.03 | 52.04 | 52.00 | 52.02 | 43,517 | +0.04(+0.07%) |
Mar 05, 2021 | 51.95 | 52.01 | 51.90 | 51.98 | 59,543 | +0.05(+0.09%) |
Mar 04, 2021 | 51.95 | 51.97 | 51.90 | 51.93 | 61,145 | +0.04(+0.07%) |
Mar 03, 2021 | 51.90 | 51.91 | 51.86 | 51.90 | 47,911 | -0.02(-0.04%) |
Mar 02, 2021 | 51.93 | 51.93 | 51.90 | 51.92 | 38,667 | +0.02(+0.04%) |
Mar 01, 2021 | 52.03 | 52.03 | 51.87 | 51.89 | 78,781 | -0.01(-0.02%) |
Feb 26, 2021 | 51.80 | 51.90 | 51.80 | 51.90 | 53,892 | +0.05(+0.10%) |
Feb 25, 2021 | 51.95 | 51.95 | 51.84 | 51.85 | 90,433 | -0.17(-0.33%) |
Feb 24, 2021 | 52.06 | 52.06 | 51.94 | 52.02 | 183,712 | -0.13(-0.25%) |
Feb 23, 2021 | 52.19 | 52.19 | 52.07 | 52.15 | 63,885 | -0.06(-0.12%) |
Feb 22, 2021 | 52.42 | 52.42 | 52.20 | 52.22 | 113,229 | -0.18(-0.34%) |
Feb 19, 2021 | 52.52 | 52.52 | 52.37 | 52.39 | 102,373 | -0.14(-0.26%) |
Feb 18, 2021 | 52.67 | 52.67 | 52.52 | 52.53 | 37,864 | -0.09(-0.18%) |
Feb 17, 2021 | 52.75 | 52.75 | 52.63 | 52.63 | 45,054 | -0.10(-0.19%) |
Feb 16, 2021 | 52.77 | 52.78 | 52.70 | 52.73 | 84,031 | -0.02(-0.03%) |
Feb 12, 2021 | 52.76 | 52.77 | 52.73 | 52.75 | 52,160 | -0.02(-0.04%) |
Feb 11, 2021 | 52.75 | 52.78 | 52.73 | 52.76 | 44,465 | +0.04(+0.07%) |
Feb 10, 2021 | 52.68 | 52.77 | 52.68 | 52.73 | 59,096 | +0.02(+0.04%) |
Feb 09, 2021 | 52.69 | 52.72 | 52.67 | 52.71 | 73,641 | +0.04(+0.07%) |
Feb 08, 2021 | 52.69 | 52.69 | 52.65 | 52.67 | 60,383 | +0.02(+0.04%) |
Feb 05, 2021 | 52.65 | 52.67 | 52.64 | 52.65 | 40,798 | -0.00(-0.00%) |
Feb 04, 2021 | 52.64 | 52.66 | 52.60 | 52.65 | 37,738 | +0.01(+0.03%) |
Feb 03, 2021 | 52.63 | 52.64 | 52.58 | 52.63 | 61,107 | +0.02(+0.03%) |
Feb 02, 2021 | 52.62 | 52.64 | 52.61 | 52.62 | 63,967 | -0.01(-0.01%) |