Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 48.46 | 48.52 | 48.42 | 48.48 | 396,780 | +0.06(+0.13%) |
Apr 29, 2021 | 48.43 | 48.44 | 48.33 | 48.41 | 570,325 | -0.03(-0.06%) |
Apr 28, 2021 | 48.42 | 48.47 | 48.38 | 48.44 | 572,273 | +0.00(+0.00%) |
Apr 27, 2021 | 48.52 | 48.52 | 48.42 | 48.44 | 626,123 | -0.11(-0.23%) |
Apr 26, 2021 | 48.58 | 48.62 | 48.52 | 48.55 | 461,052 | -0.01(-0.02%) |
Apr 23, 2021 | 48.63 | 48.63 | 48.52 | 48.56 | 510,930 | -0.04(-0.07%) |
Apr 22, 2021 | 48.58 | 48.62 | 48.50 | 48.60 | 517,588 | +0.04(+0.07%) |
Apr 21, 2021 | 48.47 | 48.62 | 48.47 | 48.56 | 479,688 | +0.03(+0.06%) |
Apr 20, 2021 | 48.43 | 48.54 | 48.42 | 48.53 | 544,887 | +0.08(+0.17%) |
Apr 19, 2021 | 48.52 | 48.52 | 48.42 | 48.45 | 669,363 | -0.05(-0.11%) |
Apr 16, 2021 | 48.51 | 48.57 | 48.46 | 48.51 | 476,872 | -0.06(-0.13%) |
Apr 15, 2021 | 48.58 | 48.64 | 48.43 | 48.57 | 622,248 | +0.20(+0.41%) |
Apr 14, 2021 | 47.95 | 48.41 | 47.95 | 48.37 | 547,806 | -0.02(-0.04%) |
Apr 13, 2021 | 48.27 | 48.42 | 48.26 | 48.39 | 905,986 | +0.08(+0.17%) |
Apr 12, 2021 | 48.37 | 48.37 | 48.23 | 48.31 | 760,019 | +0.00(+0.00%) |
Apr 09, 2021 | 48.24 | 48.35 | 48.24 | 48.31 | 512,921 | -0.04(-0.08%) |
Apr 08, 2021 | 48.31 | 48.38 | 48.28 | 48.34 | 731,911 | +0.06(+0.13%) |
Apr 07, 2021 | 48.27 | 48.34 | 48.23 | 48.28 | 565,930 | +0.01(+0.02%) |
Apr 06, 2021 | 48.19 | 48.31 | 48.18 | 48.27 | 954,221 | +0.11(+0.23%) |
Apr 05, 2021 | 48.22 | 48.22 | 48.06 | 48.16 | 1,089,152 | +0.00(+0.00%) |
Apr 01, 2021 | 48.13 | 48.21 | 48.06 | 48.16 | 1,718,236 | +0.09(+0.19%) |
Mar 31, 2021 | 48.04 | 48.14 | 48.01 | 48.07 | 2,725,097 | +0.05(+0.11%) |
Mar 30, 2021 | 48.04 | 48.04 | 47.91 | 48.01 | 1,658,595 | +0.05(+0.10%) |
Mar 29, 2021 | 48.02 | 48.06 | 47.92 | 47.96 | 498,178 | -0.09(-0.19%) |
Mar 26, 2021 | 47.96 | 48.12 | 47.96 | 48.06 | 397,826 | -0.07(-0.15%) |
Mar 25, 2021 | 48.21 | 48.24 | 48.08 | 48.13 | 422,220 | -0.04(-0.08%) |
Mar 24, 2021 | 48.20 | 48.20 | 48.08 | 48.16 | 553,199 | +0.06(+0.13%) |
Mar 23, 2021 | 48.02 | 48.12 | 48.00 | 48.10 | 561,910 | +0.14(+0.28%) |
Mar 22, 2021 | 47.88 | 47.99 | 47.88 | 47.97 | 504,585 | +0.08(+0.17%) |
Mar 19, 2021 | 47.84 | 47.91 | 47.82 | 47.88 | 488,999 | -0.01(-0.02%) |
Mar 18, 2021 | 47.95 | 47.95 | 47.76 | 47.89 | 875,382 | -0.17(-0.36%) |
Mar 17, 2021 | 47.99 | 48.10 | 47.93 | 48.06 | 814,616 | -0.03(-0.06%) |
Mar 16, 2021 | 48.19 | 48.19 | 48.04 | 48.09 | 404,613 | -0.03(-0.06%) |
Mar 15, 2021 | 48.21 | 48.21 | 48.08 | 48.12 | 616,255 | +0.04(+0.08%) |
Mar 12, 2021 | 48.13 | 48.19 | 48.03 | 48.08 | 831,342 | -0.25(-0.53%) |
Mar 11, 2021 | 48.46 | 48.46 | 48.26 | 48.34 | 797,315 | +0.00(+0.00%) |
Mar 10, 2021 | 48.30 | 48.34 | 48.25 | 48.34 | 2,070,304 | +0.06(+0.13%) |
Mar 09, 2021 | 48.20 | 48.31 | 48.20 | 48.27 | 838,700 | +0.18(+0.38%) |
Mar 08, 2021 | 48.19 | 48.20 | 48.09 | 48.09 | 838,590 | -0.15(-0.30%) |
Mar 05, 2021 | 48.23 | 48.34 | 48.16 | 48.24 | 653,394 | -0.08(-0.17%) |
Mar 04, 2021 | 48.46 | 48.55 | 48.25 | 48.32 | 1,085,933 | -0.15(-0.32%) |
Mar 03, 2021 | 48.51 | 48.59 | 48.42 | 48.47 | 777,927 | -0.14(-0.28%) |
Mar 02, 2021 | 48.51 | 48.61 | 48.51 | 48.61 | 907,391 | +0.04(+0.07%) |
Mar 01, 2021 | 48.60 | 48.64 | 48.47 | 48.57 | 1,106,019 | -0.05(-0.11%) |
Feb 26, 2021 | 48.46 | 48.64 | 48.33 | 48.63 | 1,574,427 | +0.44(+0.90%) |
Feb 25, 2021 | 48.43 | 48.49 | 48.06 | 48.19 | 893,104 | -0.39(-0.79%) |
Feb 24, 2021 | 48.44 | 48.60 | 48.42 | 48.58 | 1,069,662 | -0.07(-0.15%) |
Feb 23, 2021 | 48.59 | 48.69 | 48.55 | 48.65 | 1,298,826 | -0.01(-0.02%) |
Feb 22, 2021 | 48.73 | 48.84 | 48.63 | 48.66 | 516,743 | -0.14(-0.30%) |
Feb 19, 2021 | 48.82 | 48.88 | 48.76 | 48.80 | 838,232 | -0.09(-0.19%) |
Feb 18, 2021 | 48.87 | 48.93 | 48.82 | 48.89 | 854,647 | -0.02(-0.04%) |
Feb 17, 2021 | 48.77 | 48.97 | 48.76 | 48.91 | 899,901 | -0.01(-0.02%) |
Feb 16, 2021 | 48.93 | 49.05 | 48.89 | 48.92 | 939,173 | -0.14(-0.30%) |
Feb 12, 2021 | 49.12 | 49.18 | 49.07 | 49.07 | 1,374,626 | -0.14(-0.28%) |
Feb 11, 2021 | 49.18 | 49.27 | 49.18 | 49.20 | 1,066,344 | -0.07(-0.15%) |
Feb 10, 2021 | 49.24 | 49.27 | 49.20 | 49.27 | 659,699 | +0.07(+0.15%) |
Feb 09, 2021 | 49.21 | 49.24 | 49.16 | 49.20 | 764,706 | +0.02(+0.04%) |
Feb 08, 2021 | 49.20 | 49.21 | 49.12 | 49.18 | 654,268 | +0.03(+0.06%) |
Feb 05, 2021 | 49.32 | 49.32 | 49.15 | 49.16 | 903,196 | -0.05(-0.09%) |
Feb 04, 2021 | 49.18 | 49.22 | 49.10 | 49.20 | 684,544 | +0.02(+0.04%) |
Feb 03, 2021 | 49.28 | 49.28 | 49.16 | 49.18 | 530,041 | -0.04(-0.07%) |
Feb 02, 2021 | 49.25 | 49.25 | 49.18 | 49.22 | 505,696 | -0.01(-0.02%) |