Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.24 | 51.26 | 51.22 | 51.23 | 989,593 | -0.03(-0.05%) |
Apr 29, 2021 | 51.29 | 51.29 | 51.22 | 51.26 | 1,485,475 | -0.07(-0.13%) |
Apr 28, 2021 | 51.33 | 51.34 | 51.24 | 51.33 | 1,503,748 | -0.02(-0.04%) |
Apr 27, 2021 | 51.39 | 51.44 | 51.32 | 51.34 | 6,987,762 | -0.02(-0.04%) |
Apr 26, 2021 | 51.38 | 51.38 | 51.33 | 51.36 | 1,126,060 | +0.02(+0.04%) |
Apr 23, 2021 | 51.37 | 51.37 | 51.33 | 51.34 | 1,491,210 | -0.03(-0.05%) |
Apr 22, 2021 | 51.31 | 51.37 | 51.30 | 51.37 | 1,045,118 | +0.05(+0.09%) |
Apr 21, 2021 | 51.33 | 51.35 | 51.29 | 51.33 | 882,133 | +0.01(+0.02%) |
Apr 20, 2021 | 51.30 | 51.33 | 51.28 | 51.32 | 1,236,639 | +0.00(+0.00%) |
Apr 19, 2021 | 51.30 | 51.33 | 51.26 | 51.32 | 1,154,376 | +0.00(+0.00%) |
Apr 16, 2021 | 51.32 | 51.33 | 51.30 | 51.32 | 1,128,907 | -0.03(-0.05%) |
Apr 15, 2021 | 51.26 | 51.37 | 51.26 | 51.34 | 1,617,605 | +0.18(+0.35%) |
Apr 14, 2021 | 51.11 | 51.19 | 51.09 | 51.17 | 1,425,595 | +0.07(+0.15%) |
Apr 13, 2021 | 51.08 | 51.13 | 51.06 | 51.09 | 1,038,519 | +0.05(+0.09%) |
Apr 12, 2021 | 51.03 | 51.10 | 51.02 | 51.05 | 1,080,248 | +0.01(+0.02%) |
Apr 09, 2021 | 51.06 | 51.06 | 50.99 | 51.04 | 889,162 | +0.04(+0.07%) |
Apr 08, 2021 | 50.95 | 51.05 | 50.94 | 51.00 | 1,063,708 | +0.07(+0.15%) |
Apr 07, 2021 | 50.90 | 50.98 | 50.89 | 50.93 | 1,271,677 | +0.02(+0.04%) |
Apr 06, 2021 | 50.86 | 50.93 | 50.86 | 50.91 | 1,259,079 | +0.09(+0.18%) |
Apr 05, 2021 | 50.87 | 50.88 | 50.81 | 50.81 | 1,686,237 | -0.05(-0.09%) |
Apr 01, 2021 | 50.90 | 50.90 | 50.82 | 50.86 | 1,088,627 | +0.06(+0.12%) |
Mar 31, 2021 | 50.82 | 50.85 | 50.80 | 50.80 | 1,088,333 | -0.02(-0.04%) |
Mar 30, 2021 | 50.76 | 50.83 | 50.75 | 50.82 | 858,731 | +0.07(+0.13%) |
Mar 29, 2021 | 50.83 | 50.83 | 50.75 | 50.75 | 941,749 | -0.04(-0.07%) |
Mar 26, 2021 | 50.74 | 50.81 | 50.74 | 50.79 | 856,325 | +0.00(+0.00%) |
Mar 25, 2021 | 50.83 | 50.83 | 50.76 | 50.79 | 894,073 | +0.03(+0.05%) |
Mar 24, 2021 | 50.76 | 50.78 | 50.71 | 50.76 | 1,464,581 | +0.08(+0.17%) |
Mar 23, 2021 | 50.71 | 50.75 | 50.68 | 50.68 | 1,556,551 | +0.05(+0.09%) |
Mar 22, 2021 | 50.64 | 50.65 | 50.61 | 50.63 | 1,565,127 | -0.01(-0.02%) |
Mar 19, 2021 | 50.67 | 50.67 | 50.57 | 50.64 | 1,189,347 | +0.02(+0.04%) |
Mar 18, 2021 | 50.74 | 50.74 | 50.56 | 50.62 | 1,380,412 | -0.19(-0.37%) |
Mar 17, 2021 | 50.81 | 50.85 | 50.77 | 50.81 | 1,217,787 | -0.08(-0.16%) |
Mar 16, 2021 | 50.85 | 50.92 | 50.85 | 50.89 | 1,070,512 | +0.06(+0.11%) |
Mar 15, 2021 | 50.83 | 50.87 | 50.83 | 50.83 | 926,131 | +0.03(+0.05%) |
Mar 12, 2021 | 50.83 | 50.84 | 50.71 | 50.81 | 1,535,599 | -0.10(-0.20%) |
Mar 11, 2021 | 50.89 | 50.92 | 50.86 | 50.91 | 1,475,890 | +0.08(+0.16%) |
Mar 10, 2021 | 50.76 | 50.83 | 50.74 | 50.83 | 1,269,001 | +0.08(+0.16%) |
Mar 09, 2021 | 50.71 | 50.78 | 50.69 | 50.74 | 1,568,444 | +0.10(+0.20%) |
Mar 08, 2021 | 50.65 | 50.67 | 50.62 | 50.64 | 906,968 | +0.03(+0.06%) |
Mar 05, 2021 | 50.57 | 50.62 | 50.54 | 50.61 | 1,096,303 | +0.07(+0.13%) |
Mar 04, 2021 | 50.56 | 50.65 | 50.38 | 50.55 | 1,871,431 | +0.01(+0.02%) |
Mar 03, 2021 | 50.56 | 50.56 | 50.48 | 50.54 | 1,497,610 | -0.03(-0.06%) |
Mar 02, 2021 | 50.52 | 50.60 | 50.51 | 50.56 | 1,584,621 | +0.01(+0.02%) |
Mar 01, 2021 | 50.46 | 50.56 | 50.46 | 50.56 | 1,445,040 | +0.02(+0.05%) |
Feb 26, 2021 | 50.40 | 50.57 | 50.38 | 50.53 | 1,537,186 | +0.06(+0.11%) |
Feb 25, 2021 | 50.58 | 50.58 | 50.40 | 50.47 | 2,843,077 | -0.17(-0.33%) |
Feb 24, 2021 | 50.60 | 50.70 | 50.59 | 50.64 | 3,913,838 | -0.17(-0.33%) |
Feb 23, 2021 | 50.68 | 50.82 | 50.65 | 50.81 | 1,715,584 | +0.00(+0.00%) |
Feb 22, 2021 | 51.01 | 51.06 | 50.75 | 50.81 | 1,794,640 | -0.27(-0.53%) |
Feb 19, 2021 | 51.17 | 51.18 | 50.99 | 51.08 | 2,378,179 | -0.13(-0.25%) |
Feb 18, 2021 | 51.29 | 51.29 | 51.15 | 51.21 | 1,241,831 | -0.14(-0.27%) |
Feb 17, 2021 | 51.41 | 51.43 | 51.31 | 51.35 | 1,637,470 | -0.07(-0.14%) |
Feb 16, 2021 | 51.51 | 51.51 | 51.40 | 51.42 | 1,621,981 | -0.10(-0.20%) |
Feb 12, 2021 | 51.51 | 51.52 | 51.50 | 51.52 | 1,107,964 | +0.02(+0.04%) |
Feb 11, 2021 | 51.51 | 51.53 | 51.48 | 51.51 | 1,350,121 | -0.02(-0.04%) |
Feb 10, 2021 | 51.48 | 51.52 | 51.47 | 51.52 | 1,953,359 | +0.06(+0.11%) |
Feb 09, 2021 | 51.39 | 51.48 | 51.39 | 51.47 | 1,506,793 | +0.07(+0.14%) |
Feb 08, 2021 | 51.38 | 51.40 | 51.37 | 51.39 | 1,522,723 | +0.02(+0.04%) |
Feb 05, 2021 | 51.36 | 51.39 | 51.36 | 51.38 | 1,269,461 | -0.01(-0.02%) |
Feb 04, 2021 | 51.38 | 51.39 | 51.35 | 51.38 | 1,560,606 | +0.05(+0.09%) |
Feb 03, 2021 | 51.36 | 51.38 | 51.32 | 51.34 | 1,336,101 | -0.02(-0.04%) |
Feb 02, 2021 | 51.38 | 51.38 | 51.33 | 51.36 | 1,194,095 | +0.01(+0.02%) |