Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 52.18 | 52.29 | 51.98 | 51.98 | 6,900 | -0.66(-1.25%) |
Apr 29, 2021 | 53.00 | 53.00 | 52.23 | 52.64 | 20,836 | +0.15(+0.29%) |
Apr 28, 2021 | 52.86 | 52.86 | 52.49 | 52.49 | 7,537 | -0.19(-0.36%) |
Apr 27, 2021 | 52.55 | 52.71 | 52.50 | 52.68 | 10,131 | -0.03(-0.05%) |
Apr 26, 2021 | 52.49 | 52.78 | 52.49 | 52.71 | 6,099 | +0.35(+0.66%) |
Apr 23, 2021 | 51.63 | 52.50 | 51.63 | 52.36 | 6,700 | +0.78(+1.51%) |
Apr 22, 2021 | 52.18 | 52.30 | 51.41 | 51.58 | 17,715 | -0.51(-0.97%) |
Apr 21, 2021 | 51.48 | 52.09 | 51.43 | 52.09 | 11,763 | +0.36(+0.69%) |
Apr 20, 2021 | 52.26 | 52.26 | 51.46 | 51.73 | 11,273 | -0.39(-0.75%) |
Apr 19, 2021 | 52.27 | 52.68 | 51.98 | 52.12 | 15,432 | -0.49(-0.93%) |
Apr 16, 2021 | 52.71 | 52.71 | 52.49 | 52.61 | 10,600 | -0.05(-0.10%) |
Apr 15, 2021 | 52.45 | 52.67 | 52.35 | 52.66 | 11,440 | +0.94(+1.82%) |
Apr 14, 2021 | 52.51 | 52.51 | 51.72 | 51.72 | 21,476 | -0.64(-1.22%) |
Apr 13, 2021 | 52.17 | 52.41 | 52.08 | 52.36 | 5,702 | +0.51(+0.98%) |
Apr 12, 2021 | 51.94 | 51.96 | 51.53 | 51.85 | 12,687 | -0.09(-0.18%) |
Apr 09, 2021 | 51.42 | 51.95 | 51.25 | 51.94 | 10,300 | +0.48(+0.94%) |
Apr 08, 2021 | 51.15 | 51.50 | 51.15 | 51.46 | 18,245 | +0.65(+1.28%) |
Apr 07, 2021 | 50.39 | 50.90 | 50.39 | 50.81 | 6,405 | +0.33(+0.66%) |
Apr 06, 2021 | 50.59 | 50.75 | 50.47 | 50.47 | 8,931 | -0.11(-0.21%) |
Apr 05, 2021 | 49.99 | 50.60 | 49.99 | 50.58 | 10,699 | +1.02(+2.06%) |
Apr 01, 2021 | 49.14 | 49.56 | 49.14 | 49.56 | 10,800 | +1.03(+2.12%) |
Mar 31, 2021 | 47.92 | 48.80 | 47.92 | 48.53 | 19,110 | +0.92(+1.94%) |
Mar 30, 2021 | 47.96 | 47.98 | 47.55 | 47.60 | 8,015 | -0.43(-0.88%) |
Mar 29, 2021 | 48.11 | 48.22 | 47.69 | 48.03 | 6,613 | -0.15(-0.31%) |
Mar 26, 2021 | 47.50 | 48.18 | 47.42 | 48.18 | 6,400 | +0.84(+1.76%) |
Mar 25, 2021 | 47.21 | 47.50 | 46.86 | 47.34 | 7,960 | -0.20(-0.43%) |
Mar 24, 2021 | 48.64 | 48.64 | 47.55 | 47.55 | 6,719 | -0.69(-1.44%) |
Mar 23, 2021 | 48.60 | 48.86 | 48.24 | 48.24 | 5,004 | -0.16(-0.33%) |
Mar 22, 2021 | 48.00 | 48.64 | 47.99 | 48.40 | 8,627 | +0.64(+1.35%) |
Mar 19, 2021 | 47.72 | 47.90 | 47.29 | 47.76 | 5,400 | +0.22(+0.46%) |
Mar 18, 2021 | 48.47 | 48.47 | 47.50 | 47.54 | 11,235 | -1.41(-2.88%) |
Mar 17, 2021 | 48.40 | 49.15 | 48.15 | 48.95 | 16,592 | +0.01(+0.02%) |
Mar 16, 2021 | 48.90 | 49.38 | 48.71 | 48.94 | 5,672 | +0.27(+0.55%) |
Mar 15, 2021 | 48.21 | 48.67 | 48.08 | 48.67 | 13,831 | +0.50(+1.04%) |
Mar 12, 2021 | 48.02 | 48.20 | 47.73 | 48.17 | 38,900 | -0.50(-1.03%) |
Mar 11, 2021 | 48.23 | 48.89 | 48.20 | 48.67 | 235,948 | +1.16(+2.44%) |
Mar 10, 2021 | 48.07 | 48.42 | 47.50 | 47.51 | 9,316 | -0.16(-0.33%) |
Mar 09, 2021 | 47.28 | 47.94 | 47.11 | 47.67 | 11,871 | +1.54(+3.33%) |
Mar 08, 2021 | 47.27 | 47.51 | 46.13 | 46.13 | 17,139 | -1.19(-2.52%) |
Mar 05, 2021 | 46.95 | 47.40 | 45.63 | 47.32 | 15,700 | +0.85(+1.83%) |
Mar 04, 2021 | 47.15 | 47.66 | 45.97 | 46.47 | 21,078 | -0.86(-1.82%) |
Mar 03, 2021 | 48.66 | 48.66 | 47.33 | 47.33 | 14,199 | -1.43(-2.93%) |
Mar 02, 2021 | 49.69 | 49.69 | 48.76 | 48.76 | 6,279 | -0.74(-1.49%) |
Mar 01, 2021 | 48.69 | 49.50 | 48.69 | 49.50 | 27,795 | +1.22(+2.52%) |
Feb 26, 2021 | 48.11 | 48.69 | 47.88 | 48.28 | 12,100 | +0.46(+0.97%) |
Feb 25, 2021 | 49.18 | 49.43 | 47.61 | 47.82 | 17,315 | -1.70(-3.43%) |
Feb 24, 2021 | 48.63 | 49.52 | 48.57 | 49.52 | 13,025 | +0.43(+0.88%) |
Feb 23, 2021 | 48.24 | 49.28 | 47.43 | 49.09 | 40,875 | -0.10(-0.20%) |
Feb 22, 2021 | 49.79 | 49.88 | 49.17 | 49.19 | 31,527 | -1.15(-2.28%) |
Feb 19, 2021 | 50.96 | 50.96 | 50.32 | 50.34 | 10,300 | -0.24(-0.48%) |
Feb 18, 2021 | 50.39 | 50.71 | 49.95 | 50.58 | 16,557 | -0.20(-0.39%) |
Feb 17, 2021 | 50.54 | 50.79 | 50.32 | 50.78 | 9,108 | -0.31(-0.61%) |
Feb 16, 2021 | 51.49 | 51.49 | 50.95 | 51.09 | 15,699 | -0.10(-0.20%) |
Feb 12, 2021 | 50.88 | 51.19 | 50.72 | 51.19 | 7,700 | +0.31(+0.61%) |
Feb 11, 2021 | 50.73 | 50.96 | 50.58 | 50.88 | 11,511 | +0.26(+0.51%) |
Feb 10, 2021 | 50.90 | 50.90 | 50.18 | 50.62 | 11,310 | +0.06(+0.12%) |
Feb 09, 2021 | 50.40 | 50.71 | 50.40 | 50.56 | 21,696 | +0.09(+0.17%) |
Feb 08, 2021 | 50.42 | 50.52 | 50.21 | 50.47 | 14,797 | +0.23(+0.46%) |
Feb 05, 2021 | 50.26 | 50.29 | 49.94 | 50.24 | 7,000 | +0.30(+0.60%) |
Feb 04, 2021 | 49.58 | 49.94 | 49.49 | 49.94 | 13,707 | +0.44(+0.89%) |
Feb 03, 2021 | 49.87 | 49.87 | 49.40 | 49.50 | 13,101 | +0.25(+0.50%) |
Feb 02, 2021 | 49.09 | 49.43 | 49.05 | 49.25 | 26,393 | +0.72(+1.49%) |