Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 49.18 | 49.21 | 49.15 | 49.20 | 1,170,791 | +0.05(+0.09%) |
Apr 29, 2021 | 49.10 | 49.15 | 49.09 | 49.15 | 1,183,947 | -0.01(-0.02%) |
Apr 28, 2021 | 49.12 | 49.16 | 49.09 | 49.16 | 1,730,221 | +0.04(+0.07%) |
Apr 27, 2021 | 49.18 | 49.20 | 49.11 | 49.12 | 12,697,700 | -0.05(-0.09%) |
Apr 26, 2021 | 49.20 | 49.22 | 49.16 | 49.17 | 918,336 | -0.05(-0.09%) |
Apr 23, 2021 | 49.21 | 49.23 | 49.19 | 49.21 | 2,109,736 | -0.01(-0.02%) |
Apr 22, 2021 | 49.22 | 49.25 | 49.21 | 49.22 | 2,027,394 | -0.01(-0.02%) |
Apr 21, 2021 | 49.15 | 49.23 | 49.15 | 49.23 | 1,293,327 | +0.05(+0.09%) |
Apr 20, 2021 | 49.13 | 49.19 | 49.12 | 49.19 | 870,454 | +0.06(+0.13%) |
Apr 19, 2021 | 49.11 | 49.14 | 49.09 | 49.12 | 1,418,776 | -0.01(-0.02%) |
Apr 16, 2021 | 49.12 | 49.15 | 49.12 | 49.13 | 1,149,744 | -0.04(-0.07%) |
Apr 15, 2021 | 49.11 | 49.19 | 49.06 | 49.17 | 1,050,135 | +0.06(+0.13%) |
Apr 14, 2021 | 49.08 | 49.12 | 49.06 | 49.10 | 946,782 | +0.02(+0.04%) |
Apr 13, 2021 | 48.97 | 49.10 | 48.97 | 49.09 | 895,334 | +0.09(+0.19%) |
Apr 12, 2021 | 48.99 | 48.99 | 48.97 | 48.99 | 1,397,352 | -0.01(-0.02%) |
Apr 09, 2021 | 48.94 | 49.01 | 48.91 | 49.00 | 1,359,234 | -0.04(-0.07%) |
Apr 08, 2021 | 49.03 | 49.05 | 49.01 | 49.04 | 1,247,950 | +0.01(+0.02%) |
Apr 07, 2021 | 49.00 | 49.06 | 49.00 | 49.03 | 1,562,030 | -0.01(-0.02%) |
Apr 06, 2021 | 49.03 | 49.07 | 48.97 | 49.04 | 2,520,604 | +0.06(+0.13%) |
Apr 05, 2021 | 48.97 | 48.98 | 48.90 | 48.98 | 3,237,888 | +0.05(+0.09%) |
Apr 01, 2021 | 48.92 | 48.95 | 48.90 | 48.93 | 917,461 | +0.03(+0.06%) |
Mar 31, 2021 | 48.86 | 48.93 | 48.86 | 48.90 | 881,578 | +0.00(+0.00%) |
Mar 30, 2021 | 48.86 | 48.90 | 48.84 | 48.90 | 1,032,168 | +0.01(+0.02%) |
Mar 29, 2021 | 48.96 | 48.96 | 48.86 | 48.89 | 1,343,266 | -0.01(-0.02%) |
Mar 26, 2021 | 48.93 | 48.97 | 48.89 | 48.90 | 794,217 | -0.06(-0.13%) |
Mar 25, 2021 | 48.95 | 48.99 | 48.94 | 48.96 | 2,341,432 | +0.00(+0.00%) |
Mar 24, 2021 | 48.94 | 48.98 | 48.91 | 48.96 | 2,342,851 | +0.04(+0.08%) |
Mar 23, 2021 | 48.93 | 48.96 | 48.89 | 48.93 | 959,785 | +0.04(+0.07%) |
Mar 22, 2021 | 48.85 | 48.89 | 48.84 | 48.89 | 808,367 | +0.05(+0.09%) |
Mar 19, 2021 | 48.82 | 48.86 | 48.79 | 48.85 | 916,891 | -0.02(-0.04%) |
Mar 18, 2021 | 48.84 | 48.87 | 48.83 | 48.86 | 1,174,170 | -0.11(-0.22%) |
Mar 17, 2021 | 48.87 | 49.02 | 48.87 | 48.97 | 1,696,890 | +0.00(+0.00%) |
Mar 16, 2021 | 48.98 | 48.99 | 48.96 | 48.97 | 1,125,597 | -0.01(-0.02%) |
Mar 15, 2021 | 48.99 | 49.02 | 48.96 | 48.98 | 1,066,671 | -0.03(-0.06%) |
Mar 12, 2021 | 49.03 | 49.05 | 48.99 | 49.01 | 1,508,107 | -0.08(-0.17%) |
Mar 11, 2021 | 49.08 | 49.14 | 49.07 | 49.09 | 1,333,165 | +0.01(+0.02%) |
Mar 10, 2021 | 49.07 | 49.09 | 49.03 | 49.08 | 963,148 | +0.01(+0.02%) |
Mar 09, 2021 | 49.07 | 49.14 | 49.03 | 49.07 | 1,734,989 | -0.05(-0.09%) |
Mar 08, 2021 | 49.13 | 49.16 | 49.10 | 49.12 | 1,404,272 | -0.05(-0.11%) |
Mar 05, 2021 | 49.09 | 49.17 | 49.09 | 49.17 | 2,077,276 | -0.01(-0.02%) |
Mar 04, 2021 | 49.33 | 49.33 | 49.17 | 49.18 | 1,501,304 | -0.08(-0.17%) |
Mar 03, 2021 | 49.27 | 49.29 | 49.24 | 49.27 | 1,361,931 | +0.00(+0.00%) |
Mar 02, 2021 | 49.20 | 49.28 | 49.18 | 49.27 | 1,899,379 | +0.03(+0.06%) |
Mar 01, 2021 | 49.19 | 49.24 | 49.15 | 49.24 | 1,253,065 | +0.05(+0.11%) |
Feb 26, 2021 | 49.06 | 49.18 | 48.96 | 49.18 | 2,272,571 | +0.23(+0.47%) |
Feb 25, 2021 | 49.09 | 49.12 | 48.95 | 48.96 | 3,008,011 | -0.26(-0.52%) |
Feb 24, 2021 | 49.16 | 49.21 | 49.14 | 49.21 | 971,958 | -0.02(-0.04%) |
Feb 23, 2021 | 49.23 | 49.27 | 49.20 | 49.23 | 1,528,903 | +0.00(+0.00%) |
Feb 22, 2021 | 49.27 | 49.28 | 49.22 | 49.23 | 1,280,298 | -0.06(-0.13%) |
Feb 19, 2021 | 49.31 | 49.32 | 49.27 | 49.29 | 1,269,725 | -0.08(-0.17%) |
Feb 18, 2021 | 49.34 | 49.38 | 49.33 | 49.38 | 2,914,543 | +0.02(+0.04%) |
Feb 17, 2021 | 49.29 | 49.36 | 49.29 | 49.36 | 855,557 | +0.05(+0.11%) |
Feb 16, 2021 | 49.40 | 49.41 | 49.29 | 49.30 | 3,169,367 | -0.12(-0.24%) |
Feb 12, 2021 | 49.45 | 49.48 | 49.40 | 49.42 | 1,070,904 | -0.02(-0.04%) |
Feb 11, 2021 | 49.45 | 49.47 | 49.40 | 49.44 | 1,573,274 | -0.03(-0.06%) |
Feb 10, 2021 | 49.45 | 49.50 | 49.43 | 49.47 | 1,005,687 | -0.01(-0.02%) |
Feb 09, 2021 | 49.44 | 49.49 | 49.44 | 49.48 | 1,025,348 | -0.03(-0.06%) |
Feb 08, 2021 | 49.50 | 49.51 | 49.49 | 49.50 | 1,093,894 | -0.01(-0.02%) |
Feb 05, 2021 | 49.54 | 49.55 | 49.50 | 49.51 | 926,704 | -0.02(-0.04%) |
Feb 04, 2021 | 49.52 | 49.53 | 49.47 | 49.53 | 1,103,717 | +0.01(+0.02%) |
Feb 03, 2021 | 49.52 | 49.55 | 49.52 | 49.52 | 2,381,626 | -0.01(-0.02%) |
Feb 02, 2021 | 49.55 | 49.55 | 49.47 | 49.53 | 1,140,072 | +0.03(+0.06%) |