Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 52.23 | 52.32 | 52.03 | 52.06 | 2,635 | -0.72(-1.37%) |
Apr 29, 2021 | 52.64 | 52.78 | 52.55 | 52.78 | 1,628 | -0.00(-0.00%) |
Apr 28, 2021 | 52.74 | 52.79 | 52.70 | 52.79 | 709 | +0.07(+0.13%) |
Apr 27, 2021 | 52.57 | 52.77 | 52.56 | 52.72 | 1,853 | -0.12(-0.22%) |
Apr 26, 2021 | 52.87 | 52.87 | 52.74 | 52.84 | 1,088 | -0.05(-0.10%) |
Apr 23, 2021 | 52.74 | 52.89 | 52.74 | 52.89 | 421 | +0.46(+0.88%) |
Apr 22, 2021 | 52.31 | 52.43 | 52.31 | 52.43 | 347 | -0.09(-0.17%) |
Apr 21, 2021 | 52.41 | 52.52 | 52.34 | 52.52 | 486 | +0.37(+0.70%) |
Apr 20, 2021 | 52.14 | 52.15 | 52.04 | 52.15 | 324 | -0.64(-1.22%) |
Apr 19, 2021 | 52.86 | 52.86 | 52.71 | 52.79 | 877 | +0.04(+0.08%) |
Apr 16, 2021 | 52.66 | 52.75 | 52.66 | 52.75 | 527 | +0.35(+0.66%) |
Apr 15, 2021 | 51.03 | 52.44 | 51.03 | 52.40 | 1,071 | +0.41(+0.79%) |
Apr 14, 2021 | 51.90 | 51.99 | 51.90 | 51.99 | 317 | -0.09(-0.16%) |
Apr 13, 2021 | 51.92 | 52.08 | 51.92 | 52.08 | 555 | +0.32(+0.61%) |
Apr 12, 2021 | 51.76 | 51.76 | 51.76 | 51.76 | 247 | -0.05(-0.10%) |
Apr 09, 2021 | 51.71 | 51.81 | 51.71 | 51.81 | 632 | +0.07(+0.14%) |
Apr 08, 2021 | 51.75 | 51.78 | 51.69 | 51.74 | 798 | +0.37(+0.72%) |
Apr 07, 2021 | 51.37 | 51.44 | 51.37 | 51.37 | 683 | +0.09(+0.18%) |
Apr 06, 2021 | 51.32 | 51.41 | 51.22 | 51.28 | 1,634 | -0.36(-0.71%) |
Apr 05, 2021 | 51.75 | 51.75 | 51.61 | 51.65 | 4,074 | +0.43(+0.85%) |
Apr 01, 2021 | 50.71 | 51.21 | 50.71 | 51.21 | 1,054 | +0.57(+1.12%) |
Mar 31, 2021 | 50.67 | 50.81 | 50.64 | 50.65 | 1,034 | -0.20(-0.39%) |
Mar 30, 2021 | 50.84 | 50.84 | 50.84 | 43 | +0.00(+0.00%) | |
Mar 29, 2021 | 50.95 | 50.95 | 50.66 | 50.84 | 2,608 | +0.48(+0.95%) |
Mar 26, 2021 | 50.37 | 50.37 | 50.37 | 182 | +0.00(+0.00%) | |
Mar 25, 2021 | 50.30 | 50.37 | 50.30 | 50.37 | 251 | +0.24(+0.47%) |
Mar 24, 2021 | 50.41 | 50.41 | 50.13 | 50.13 | 684 | -0.19(-0.37%) |
Mar 23, 2021 | 50.51 | 50.51 | 50.21 | 50.32 | 517 | -0.44(-0.88%) |
Mar 22, 2021 | 50.74 | 50.76 | 50.63 | 50.76 | 1,024 | +0.28(+0.55%) |
Mar 19, 2021 | 50.40 | 50.49 | 50.38 | 50.49 | 845 | +0.14(+0.29%) |
Mar 18, 2021 | 50.61 | 50.61 | 50.23 | 50.34 | 749 | -0.40(-0.78%) |
Mar 17, 2021 | 50.63 | 50.74 | 50.63 | 50.74 | 224 | +0.23(+0.46%) |
Mar 16, 2021 | 50.47 | 50.53 | 50.44 | 50.51 | 1,036 | +0.24(+0.47%) |
Mar 15, 2021 | 50.09 | 50.28 | 50.08 | 50.28 | 759 | +0.13(+0.26%) |
Mar 12, 2021 | 50.04 | 50.15 | 50.04 | 50.15 | 633 | +0.04(+0.07%) |
Mar 11, 2021 | 50.19 | 50.34 | 49.84 | 50.11 | 9,319 | +0.28(+0.57%) |
Mar 10, 2021 | 49.81 | 49.83 | 49.81 | 49.83 | 654 | +0.27(+0.53%) |
Mar 09, 2021 | 49.74 | 49.74 | 49.56 | 49.56 | 1,214 | +0.72(+1.47%) |
Mar 08, 2021 | 49.16 | 49.16 | 48.84 | 48.84 | 660 | -0.33(-0.67%) |
Mar 05, 2021 | 49.23 | 49.23 | 48.97 | 49.17 | 1,795 | +0.35(+0.72%) |
Mar 04, 2021 | 49.07 | 49.51 | 48.82 | 48.82 | 968 | -0.81(-1.64%) |
Mar 03, 2021 | 49.77 | 49.77 | 49.64 | 49.64 | 1,842 | -0.30(-0.60%) |
Mar 02, 2021 | 50.05 | 50.05 | 49.83 | 49.94 | 1,052 | +0.00(+0.00%) |
Mar 01, 2021 | 49.83 | 49.97 | 49.77 | 49.93 | 1,358 | -0.10(-0.20%) |
Feb 26, 2021 | 50.04 | 50.04 | 50.04 | 190 | +0.00(+0.00%) | |
Feb 25, 2021 | 50.79 | 50.79 | 50.04 | 50.04 | 2,620 | -0.55(-1.10%) |
Feb 24, 2021 | 50.59 | 50.59 | 50.23 | 50.59 | 351 | +0.08(+0.15%) |
Feb 23, 2021 | 50.39 | 50.51 | 50.38 | 50.51 | 853 | -0.19(-0.37%) |
Feb 22, 2021 | 50.67 | 50.70 | 50.67 | 50.70 | 654 | -0.15(-0.29%) |
Feb 19, 2021 | 50.99 | 51.01 | 50.75 | 50.85 | 2,006 | -0.09(-0.18%) |
Feb 18, 2021 | 50.94 | 50.94 | 50.94 | 57 | +0.00(+0.00%) | |
Feb 17, 2021 | 50.81 | 51.00 | 50.81 | 50.94 | 2,218 | -0.46(-0.89%) |
Feb 16, 2021 | 51.40 | 51.40 | 51.40 | 51.40 | 772 | +0.81(+1.59%) |
Feb 12, 2021 | 50.59 | 50.59 | 50.59 | 136 | +0.00(+0.00%) | |
Feb 11, 2021 | 50.59 | 50.59 | 50.59 | 100 | +0.00(+0.00%) | |
Feb 10, 2021 | 50.59 | 50.59 | 50.59 | 50.59 | 232 | -0.20(-0.39%) |
Feb 09, 2021 | 50.69 | 50.79 | 50.69 | 50.79 | 728 | +0.37(+0.74%) |
Feb 08, 2021 | 50.39 | 50.45 | 50.37 | 50.42 | 837 | +0.37(+0.73%) |
Feb 05, 2021 | 50.05 | 50.05 | 50.05 | 50.05 | 528 | +0.21(+0.43%) |
Feb 04, 2021 | 49.84 | 49.84 | 49.84 | 49.84 | 463 | -0.16(-0.32%) |
Feb 03, 2021 | 49.87 | 50.00 | 49.86 | 50.00 | 1,796 | +0.34(+0.69%) |
Feb 02, 2021 | 49.66 | 49.66 | 49.66 | 74 | +0.00(+0.00%) |