Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 49.58 | 49.62 | 49.55 | 49.60 | 1,161,340 | +0.05(+0.09%) |
Apr 29, 2021 | 49.50 | 49.55 | 49.49 | 49.55 | 1,174,390 | -0.01(-0.02%) |
Apr 28, 2021 | 49.52 | 49.56 | 49.49 | 49.56 | 1,716,255 | +0.04(+0.07%) |
Apr 27, 2021 | 49.58 | 49.60 | 49.51 | 49.52 | 12,595,204 | -0.05(-0.09%) |
Apr 26, 2021 | 49.60 | 49.62 | 49.56 | 49.57 | 910,923 | -0.05(-0.09%) |
Apr 23, 2021 | 49.62 | 49.63 | 49.59 | 49.62 | 2,092,706 | -0.01(-0.02%) |
Apr 22, 2021 | 49.62 | 49.65 | 49.61 | 49.62 | 2,011,028 | -0.01(-0.02%) |
Apr 21, 2021 | 49.55 | 49.63 | 49.55 | 49.63 | 1,282,887 | +0.05(+0.09%) |
Apr 20, 2021 | 49.53 | 49.59 | 49.52 | 49.59 | 863,428 | +0.06(+0.13%) |
Apr 19, 2021 | 49.51 | 49.54 | 49.49 | 49.52 | 1,407,324 | -0.01(-0.02%) |
Apr 16, 2021 | 49.52 | 49.55 | 49.52 | 49.53 | 1,140,463 | -0.04(-0.07%) |
Apr 15, 2021 | 49.51 | 49.59 | 49.46 | 49.57 | 1,041,658 | +0.06(+0.13%) |
Apr 14, 2021 | 49.48 | 49.52 | 49.46 | 49.50 | 939,140 | +0.02(+0.04%) |
Apr 13, 2021 | 49.37 | 49.49 | 49.37 | 49.49 | 888,107 | +0.09(+0.19%) |
Apr 12, 2021 | 49.38 | 49.39 | 49.37 | 49.39 | 1,386,072 | -0.01(-0.02%) |
Apr 09, 2021 | 49.34 | 49.41 | 49.31 | 49.40 | 1,348,263 | -0.04(-0.07%) |
Apr 08, 2021 | 49.43 | 49.45 | 49.41 | 49.44 | 1,237,877 | +0.01(+0.02%) |
Apr 07, 2021 | 49.40 | 49.46 | 49.40 | 49.43 | 1,549,421 | -0.01(-0.02%) |
Apr 06, 2021 | 49.43 | 49.47 | 49.37 | 49.44 | 2,500,257 | +0.06(+0.13%) |
Apr 05, 2021 | 49.37 | 49.37 | 49.30 | 49.37 | 3,211,752 | +0.05(+0.09%) |
Apr 01, 2021 | 49.32 | 49.35 | 49.30 | 49.33 | 910,055 | +0.03(+0.06%) |
Mar 31, 2021 | 49.26 | 49.33 | 49.26 | 49.30 | 874,455 | +0.00(+0.00%) |
Mar 30, 2021 | 49.26 | 49.30 | 49.23 | 49.30 | 1,023,829 | +0.01(+0.02%) |
Mar 29, 2021 | 49.35 | 49.35 | 49.26 | 49.29 | 1,332,413 | -0.01(-0.02%) |
Mar 26, 2021 | 49.33 | 49.37 | 49.29 | 49.30 | 787,800 | -0.06(-0.13%) |
Mar 25, 2021 | 49.34 | 49.39 | 49.34 | 49.36 | 2,322,515 | +0.00(+0.00%) |
Mar 24, 2021 | 49.34 | 49.38 | 49.31 | 49.36 | 2,323,922 | +0.04(+0.07%) |
Mar 23, 2021 | 49.33 | 49.35 | 49.29 | 49.33 | 952,030 | +0.04(+0.08%) |
Mar 22, 2021 | 49.25 | 49.29 | 49.23 | 49.29 | 801,836 | +0.05(+0.09%) |
Mar 19, 2021 | 49.22 | 49.26 | 49.19 | 49.24 | 909,483 | -0.02(-0.04%) |
Mar 18, 2021 | 49.23 | 49.27 | 49.22 | 49.26 | 1,164,683 | -0.11(-0.22%) |
Mar 17, 2021 | 49.27 | 49.42 | 49.27 | 49.37 | 1,683,180 | +0.00(+0.00%) |
Mar 16, 2021 | 49.38 | 49.39 | 49.35 | 49.37 | 1,116,503 | -0.01(-0.02%) |
Mar 15, 2021 | 49.39 | 49.42 | 49.35 | 49.38 | 1,058,053 | -0.03(-0.06%) |
Mar 12, 2021 | 49.43 | 49.45 | 49.39 | 49.41 | 1,495,922 | -0.08(-0.17%) |
Mar 11, 2021 | 49.48 | 49.54 | 49.46 | 49.49 | 1,322,394 | +0.01(+0.02%) |
Mar 10, 2021 | 49.46 | 49.49 | 49.43 | 49.48 | 955,367 | +0.01(+0.02%) |
Mar 09, 2021 | 49.46 | 49.54 | 49.43 | 49.47 | 1,720,971 | -0.05(-0.09%) |
Mar 08, 2021 | 49.53 | 49.56 | 49.50 | 49.52 | 1,392,926 | -0.06(-0.11%) |
Mar 05, 2021 | 49.49 | 49.58 | 49.49 | 49.58 | 2,060,493 | -0.01(-0.02%) |
Mar 04, 2021 | 49.73 | 49.73 | 49.58 | 49.58 | 1,489,175 | -0.08(-0.17%) |
Mar 03, 2021 | 49.67 | 49.70 | 49.64 | 49.67 | 1,350,928 | +0.00(+0.00%) |
Mar 02, 2021 | 49.60 | 49.68 | 49.58 | 49.67 | 1,884,033 | +0.03(+0.06%) |
Mar 01, 2021 | 49.59 | 49.64 | 49.55 | 49.64 | 1,242,941 | +0.06(+0.11%) |
Feb 26, 2021 | 49.46 | 49.58 | 49.35 | 49.58 | 2,254,213 | +0.23(+0.47%) |
Feb 25, 2021 | 49.49 | 49.52 | 49.34 | 49.35 | 2,983,713 | -0.26(-0.52%) |
Feb 24, 2021 | 49.56 | 49.61 | 49.54 | 49.61 | 964,107 | -0.02(-0.04%) |
Feb 23, 2021 | 49.63 | 49.67 | 49.60 | 49.63 | 1,516,552 | +0.00(+0.00%) |
Feb 22, 2021 | 49.67 | 49.69 | 49.62 | 49.63 | 1,269,955 | -0.06(-0.13%) |
Feb 19, 2021 | 49.71 | 49.72 | 49.67 | 49.70 | 1,259,468 | -0.08(-0.17%) |
Feb 18, 2021 | 49.74 | 49.78 | 49.73 | 49.78 | 2,891,000 | +0.02(+0.04%) |
Feb 17, 2021 | 49.70 | 49.76 | 49.69 | 49.76 | 848,646 | +0.06(+0.11%) |
Feb 16, 2021 | 49.81 | 49.82 | 49.70 | 49.70 | 3,143,765 | -0.12(-0.24%) |
Feb 12, 2021 | 49.85 | 49.88 | 49.81 | 49.82 | 1,062,253 | -0.02(-0.04%) |
Feb 11, 2021 | 49.85 | 49.87 | 49.81 | 49.84 | 1,560,565 | -0.03(-0.06%) |
Feb 10, 2021 | 49.85 | 49.91 | 49.83 | 49.87 | 997,563 | -0.01(-0.02%) |
Feb 09, 2021 | 49.84 | 49.89 | 49.84 | 49.88 | 1,017,066 | -0.03(-0.06%) |
Feb 08, 2021 | 49.90 | 49.92 | 49.89 | 49.91 | 1,085,057 | -0.01(-0.02%) |
Feb 05, 2021 | 49.94 | 49.95 | 49.90 | 49.92 | 919,218 | -0.02(-0.04%) |
Feb 04, 2021 | 49.93 | 49.94 | 49.87 | 49.94 | 1,094,801 | +0.01(+0.02%) |
Feb 03, 2021 | 49.93 | 49.95 | 49.93 | 49.93 | 2,362,387 | -0.01(-0.02%) |
Feb 02, 2021 | 49.95 | 49.95 | 49.87 | 49.94 | 1,130,862 | +0.03(+0.06%) |