Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 52.09 | 52.24 | 52.07 | 52.17 | 80,097 | -0.18(-0.35%) |
Apr 29, 2021 | 52.19 | 52.39 | 52.16 | 52.35 | 52,007 | +0.37(+0.72%) |
Apr 28, 2021 | 52.19 | 52.19 | 51.96 | 51.98 | 113,516 | -0.20(-0.37%) |
Apr 27, 2021 | 52.36 | 52.40 | 52.12 | 52.17 | 40,426 | -0.27(-0.52%) |
Apr 26, 2021 | 52.44 | 52.65 | 52.37 | 52.44 | 63,362 | -0.05(-0.10%) |
Apr 23, 2021 | 52.22 | 52.61 | 52.08 | 52.50 | 55,917 | +0.28(+0.53%) |
Apr 22, 2021 | 52.27 | 52.49 | 51.87 | 52.22 | 150,623 | -0.02(-0.04%) |
Apr 21, 2021 | 51.79 | 52.30 | 51.79 | 52.24 | 126,579 | +0.52(+1.00%) |
Apr 20, 2021 | 51.50 | 51.82 | 51.32 | 51.72 | 136,135 | +0.08(+0.15%) |
Apr 19, 2021 | 51.80 | 51.97 | 51.42 | 51.65 | 126,024 | -0.17(-0.33%) |
Apr 16, 2021 | 51.96 | 51.96 | 51.39 | 51.82 | 587,380 | +0.20(+0.39%) |
Apr 15, 2021 | 50.91 | 51.76 | 50.91 | 51.62 | 117,259 | +1.12(+2.21%) |
Apr 14, 2021 | 50.25 | 50.75 | 50.25 | 50.50 | 75,649 | +0.29(+0.57%) |
Apr 13, 2021 | 50.15 | 50.51 | 50.04 | 50.21 | 168,924 | -0.07(-0.14%) |
Apr 12, 2021 | 50.30 | 50.51 | 50.22 | 50.28 | 93,527 | +0.03(+0.07%) |
Apr 09, 2021 | 49.54 | 50.25 | 49.48 | 50.25 | 199,487 | +0.86(+1.74%) |
Apr 08, 2021 | 49.31 | 49.59 | 49.31 | 49.39 | 177,539 | +0.04(+0.07%) |
Apr 07, 2021 | 49.47 | 49.53 | 49.31 | 49.36 | 63,720 | -0.16(-0.32%) |
Apr 06, 2021 | 49.90 | 49.90 | 49.43 | 49.52 | 1,100,315 | -0.48(-0.95%) |
Apr 05, 2021 | 49.94 | 50.19 | 49.89 | 49.99 | 1,110,431 | +0.24(+0.48%) |
Apr 01, 2021 | 50.21 | 50.21 | 49.62 | 49.75 | 280,088 | -0.23(-0.45%) |
Mar 31, 2021 | 50.14 | 50.32 | 49.95 | 49.98 | 56,264 | +0.01(+0.02%) |
Mar 30, 2021 | 49.93 | 50.13 | 49.88 | 49.97 | 83,835 | -0.15(-0.30%) |
Mar 29, 2021 | 49.94 | 50.39 | 49.88 | 50.12 | 137,626 | -0.01(-0.02%) |
Mar 26, 2021 | 49.83 | 50.13 | 49.66 | 50.13 | 147,600 | +0.54(+1.08%) |
Mar 25, 2021 | 49.11 | 49.65 | 48.66 | 49.59 | 69,060 | +0.15(+0.30%) |
Mar 24, 2021 | 49.30 | 49.97 | 49.30 | 49.45 | 106,938 | +0.20(+0.41%) |
Mar 23, 2021 | 49.64 | 49.81 | 49.14 | 49.24 | 77,725 | -0.56(-1.13%) |
Mar 22, 2021 | 49.62 | 49.89 | 49.43 | 49.81 | 224,978 | +0.12(+0.24%) |
Mar 19, 2021 | 49.36 | 49.99 | 49.23 | 49.69 | 89,195 | +0.26(+0.53%) |
Mar 18, 2021 | 48.98 | 49.88 | 48.98 | 49.43 | 91,120 | +0.32(+0.65%) |
Mar 17, 2021 | 49.05 | 49.39 | 48.84 | 49.11 | 67,768 | -0.18(-0.37%) |
Mar 16, 2021 | 49.62 | 49.62 | 49.23 | 49.29 | 46,829 | -0.39(-0.79%) |
Mar 15, 2021 | 49.43 | 49.69 | 49.27 | 49.69 | 280,667 | +0.30(+0.61%) |
Mar 12, 2021 | 48.71 | 49.42 | 48.66 | 49.38 | 44,345 | +0.62(+1.27%) |
Mar 11, 2021 | 48.27 | 48.87 | 48.27 | 48.77 | 80,184 | +0.71(+1.47%) |
Mar 10, 2021 | 48.24 | 48.65 | 48.06 | 48.06 | 43,312 | +0.01(+0.03%) |
Mar 09, 2021 | 48.31 | 49.01 | 48.02 | 48.04 | 118,236 | +0.29(+0.61%) |
Mar 08, 2021 | 47.52 | 48.23 | 47.52 | 47.75 | 147,449 | +0.34(+0.72%) |
Mar 05, 2021 | 46.55 | 47.52 | 46.07 | 47.41 | 103,305 | +1.11(+2.40%) |
Mar 04, 2021 | 46.39 | 47.09 | 46.14 | 46.30 | 123,809 | -0.33(-0.71%) |
Mar 03, 2021 | 47.18 | 47.18 | 46.60 | 46.63 | 120,715 | -0.62(-1.30%) |
Mar 02, 2021 | 47.36 | 47.55 | 47.21 | 47.25 | 103,496 | -0.06(-0.13%) |
Mar 01, 2021 | 46.95 | 47.63 | 46.95 | 47.31 | 47,217 | +0.73(+1.58%) |
Feb 26, 2021 | 46.82 | 46.95 | 46.50 | 46.57 | 97,257 | -0.04(-0.09%) |
Feb 25, 2021 | 47.73 | 47.85 | 46.39 | 46.61 | 94,662 | -1.36(-2.84%) |
Feb 24, 2021 | 47.53 | 48.08 | 47.48 | 47.98 | 113,645 | +0.41(+0.87%) |
Feb 23, 2021 | 47.13 | 47.73 | 46.93 | 47.56 | 225,230 | +0.08(+0.16%) |
Feb 22, 2021 | 47.61 | 47.61 | 47.35 | 47.49 | 51,420 | -0.35(-0.74%) |
Feb 19, 2021 | 48.01 | 48.08 | 47.69 | 47.84 | 93,730 | -0.05(-0.10%) |
Feb 18, 2021 | 47.93 | 48.03 | 47.53 | 47.89 | 247,654 | -0.23(-0.47%) |
Feb 17, 2021 | 47.69 | 48.23 | 47.69 | 48.12 | 59,226 | +0.18(+0.37%) |
Feb 16, 2021 | 48.93 | 48.99 | 47.82 | 47.94 | 229,573 | -0.77(-1.58%) |
Feb 12, 2021 | 48.69 | 48.81 | 48.61 | 48.71 | 82,140 | -0.07(-0.15%) |
Feb 11, 2021 | 48.95 | 49.16 | 48.72 | 48.78 | 159,220 | +0.06(+0.12%) |
Feb 10, 2021 | 48.91 | 49.00 | 48.39 | 48.72 | 134,936 | +0.10(+0.20%) |
Feb 09, 2021 | 48.09 | 48.64 | 48.09 | 48.62 | 90,459 | +0.51(+1.05%) |
Feb 08, 2021 | 48.06 | 48.25 | 47.94 | 48.12 | 148,209 | +0.30(+0.63%) |
Feb 05, 2021 | 48.36 | 48.36 | 47.71 | 47.82 | 75,085 | -0.26(-0.53%) |
Feb 04, 2021 | 48.37 | 48.47 | 47.96 | 48.07 | 81,364 | -0.29(-0.60%) |
Feb 03, 2021 | 48.14 | 48.54 | 47.79 | 48.36 | 69,945 | +0.22(+0.46%) |
Feb 02, 2021 | 48.40 | 48.82 | 48.13 | 48.14 | 133,873 | +0.20(+0.43%) |