Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.54 | 51.55 | 51.51 | 51.55 | 2,490,953 | +0.04(+0.07%) |
Apr 29, 2021 | 51.52 | 51.52 | 51.47 | 51.51 | 2,512,814 | -0.14(-0.28%) |
Apr 28, 2021 | 51.58 | 51.66 | 51.58 | 51.66 | 2,770,709 | +0.01(+0.02%) |
Apr 27, 2021 | 51.68 | 51.69 | 51.64 | 51.65 | 3,663,736 | -0.07(-0.13%) |
Apr 26, 2021 | 51.70 | 51.74 | 51.70 | 51.72 | 2,709,619 | -0.02(-0.04%) |
Apr 23, 2021 | 51.76 | 51.77 | 51.71 | 51.74 | 2,319,540 | -0.05(-0.10%) |
Apr 22, 2021 | 51.76 | 51.80 | 51.72 | 51.79 | 2,482,364 | +0.02(+0.03%) |
Apr 21, 2021 | 51.79 | 51.80 | 51.76 | 51.77 | 2,702,741 | +0.05(+0.09%) |
Apr 20, 2021 | 51.63 | 51.73 | 51.62 | 51.73 | 2,432,287 | +0.09(+0.18%) |
Apr 19, 2021 | 51.60 | 51.66 | 51.58 | 51.64 | 3,349,070 | -0.07(-0.14%) |
Apr 16, 2021 | 51.69 | 51.72 | 51.69 | 51.71 | 2,905,946 | -0.08(-0.16%) |
Apr 15, 2021 | 51.69 | 51.80 | 51.68 | 51.79 | 2,448,633 | +0.12(+0.23%) |
Apr 14, 2021 | 51.72 | 51.74 | 51.64 | 51.68 | 2,919,286 | -0.07(-0.14%) |
Apr 13, 2021 | 51.69 | 51.75 | 51.68 | 51.75 | 2,894,967 | +0.05(+0.11%) |
Apr 12, 2021 | 51.72 | 51.72 | 51.68 | 51.69 | 2,398,749 | -0.04(-0.07%) |
Apr 09, 2021 | 51.70 | 51.75 | 51.67 | 51.73 | 2,415,580 | -0.10(-0.19%) |
Apr 08, 2021 | 51.78 | 51.83 | 51.77 | 51.83 | 2,010,354 | +0.06(+0.12%) |
Apr 07, 2021 | 51.76 | 51.78 | 51.75 | 51.77 | 2,868,390 | -0.01(-0.02%) |
Apr 06, 2021 | 51.75 | 51.77 | 51.72 | 51.77 | 3,328,466 | +0.13(+0.25%) |
Apr 05, 2021 | 51.64 | 51.68 | 51.60 | 51.65 | 3,830,222 | -0.06(-0.12%) |
Apr 01, 2021 | 51.68 | 51.71 | 51.68 | 51.71 | 3,265,680 | +0.06(+0.12%) |
Mar 31, 2021 | 51.69 | 51.71 | 51.62 | 51.65 | 4,126,820 | +0.01(+0.02%) |
Mar 30, 2021 | 51.58 | 51.64 | 51.57 | 51.64 | 2,376,412 | -0.05(-0.09%) |
Mar 29, 2021 | 51.77 | 51.80 | 51.68 | 51.68 | 2,751,137 | -0.12(-0.23%) |
Mar 26, 2021 | 51.76 | 51.82 | 51.76 | 51.80 | 2,972,858 | -0.10(-0.19%) |
Mar 25, 2021 | 51.90 | 51.91 | 51.86 | 51.90 | 2,362,608 | +0.04(+0.07%) |
Mar 24, 2021 | 51.80 | 51.86 | 51.78 | 51.86 | 3,887,859 | +0.07(+0.14%) |
Mar 23, 2021 | 51.76 | 51.82 | 51.75 | 51.79 | 2,914,027 | +0.14(+0.26%) |
Mar 22, 2021 | 51.63 | 51.66 | 51.62 | 51.66 | 3,056,989 | +0.05(+0.09%) |
Mar 19, 2021 | 51.57 | 51.64 | 51.56 | 51.61 | 2,337,697 | +0.09(+0.18%) |
Mar 18, 2021 | 51.49 | 51.52 | 51.45 | 51.52 | 3,143,038 | -0.11(-0.21%) |
Mar 17, 2021 | 51.63 | 51.70 | 51.57 | 51.63 | 3,516,121 | -0.10(-0.19%) |
Mar 16, 2021 | 51.78 | 51.79 | 51.72 | 51.73 | 3,330,818 | -0.05(-0.10%) |
Mar 15, 2021 | 51.68 | 51.78 | 51.68 | 51.78 | 3,267,913 | +0.13(+0.25%) |
Mar 12, 2021 | 51.66 | 51.66 | 51.61 | 51.65 | 3,019,973 | -0.20(-0.39%) |
Mar 11, 2021 | 51.87 | 51.88 | 51.83 | 51.85 | 2,967,212 | +0.07(+0.14%) |
Mar 10, 2021 | 51.75 | 51.79 | 51.73 | 51.78 | 3,622,665 | +0.04(+0.07%) |
Mar 09, 2021 | 51.71 | 51.76 | 51.70 | 51.75 | 4,493,161 | +0.15(+0.30%) |
Mar 08, 2021 | 51.66 | 51.66 | 51.58 | 51.59 | 3,527,422 | -0.09(-0.17%) |
Mar 05, 2021 | 51.59 | 51.68 | 51.57 | 51.68 | 3,038,443 | +0.05(+0.09%) |
Mar 04, 2021 | 51.72 | 51.76 | 51.60 | 51.64 | 3,099,391 | -0.07(-0.14%) |
Mar 03, 2021 | 51.76 | 51.76 | 51.66 | 51.71 | 3,662,673 | -0.16(-0.31%) |
Mar 02, 2021 | 51.75 | 51.87 | 51.74 | 51.87 | 3,567,099 | +0.00(+0.00%) |
Mar 01, 2021 | 51.78 | 51.87 | 51.77 | 51.87 | 4,475,579 | +0.22(+0.43%) |
Feb 26, 2021 | 51.46 | 51.65 | 51.43 | 51.65 | 3,394,368 | +0.36(+0.70%) |
Feb 25, 2021 | 51.50 | 51.51 | 51.24 | 51.29 | 6,613,774 | -0.42(-0.81%) |
Feb 24, 2021 | 51.62 | 51.71 | 51.59 | 51.71 | 3,206,029 | -0.06(-0.12%) |
Feb 23, 2021 | 51.73 | 51.78 | 51.67 | 51.78 | 4,782,785 | -0.04(-0.07%) |
Feb 22, 2021 | 51.82 | 51.91 | 51.79 | 51.81 | 4,626,241 | -0.03(-0.05%) |
Feb 19, 2021 | 51.89 | 51.90 | 51.82 | 51.84 | 4,327,440 | -0.14(-0.26%) |
Feb 18, 2021 | 51.99 | 51.99 | 51.95 | 51.98 | 2,961,099 | -0.06(-0.12%) |
Feb 17, 2021 | 52.00 | 52.06 | 51.99 | 52.04 | 3,734,944 | +0.05(+0.10%) |
Feb 16, 2021 | 52.07 | 52.08 | 51.98 | 51.99 | 7,259,622 | -0.28(-0.54%) |
Feb 12, 2021 | 52.29 | 52.29 | 52.25 | 52.27 | 8,395,104 | -0.15(-0.29%) |
Feb 11, 2021 | 52.45 | 52.45 | 52.41 | 52.42 | 4,835,700 | +0.05(+0.09%) |
Feb 10, 2021 | 52.37 | 52.39 | 52.36 | 52.37 | 2,862,557 | -0.04(-0.07%) |
Feb 09, 2021 | 52.37 | 52.42 | 52.36 | 52.41 | 2,764,567 | +0.02(+0.03%) |
Feb 08, 2021 | 52.35 | 52.40 | 52.33 | 52.39 | 3,901,118 | -0.02(-0.04%) |
Feb 05, 2021 | 52.40 | 52.45 | 52.40 | 52.41 | 3,241,291 | -0.03(-0.06%) |
Feb 04, 2021 | 52.43 | 52.45 | 52.42 | 52.45 | 3,778,907 | -0.01(-0.03%) |
Feb 03, 2021 | 52.48 | 52.49 | 52.46 | 52.46 | 3,204,837 | -0.07(-0.13%) |
Feb 02, 2021 | 52.53 | 52.53 | 52.50 | 52.53 | 2,988,908 | -0.04(-0.08%) |