Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.23 | 51.26 | 51.08 | 51.24 | 2,654 | -0.12(-0.23%) |
Apr 29, 2021 | 50.92 | 51.38 | 50.92 | 51.36 | 6,779 | +0.52(+1.02%) |
Apr 28, 2021 | 50.86 | 50.91 | 50.76 | 50.84 | 16,330 | +0.06(+0.12%) |
Apr 27, 2021 | 50.61 | 50.81 | 50.61 | 50.78 | 3,720 | +0.08(+0.16%) |
Apr 26, 2021 | 50.95 | 50.95 | 50.70 | 50.70 | 11,172 | -0.10(-0.19%) |
Apr 23, 2021 | 50.44 | 50.89 | 50.44 | 50.79 | 2,322 | +0.30(+0.59%) |
Apr 22, 2021 | 51.01 | 51.01 | 50.21 | 50.50 | 7,412 | -0.52(-1.02%) |
Apr 21, 2021 | 50.60 | 51.09 | 50.60 | 51.02 | 6,299 | +0.33(+0.65%) |
Apr 20, 2021 | 50.55 | 50.72 | 50.52 | 50.69 | 10,191 | -0.05(-0.09%) |
Apr 19, 2021 | 50.97 | 50.97 | 50.69 | 50.73 | 3,659 | -0.13(-0.25%) |
Apr 16, 2021 | 50.63 | 50.95 | 50.63 | 50.86 | 7,521 | +0.32(+0.64%) |
Apr 15, 2021 | 50.50 | 50.63 | 50.27 | 50.54 | 15,863 | +0.30(+0.60%) |
Apr 14, 2021 | 50.08 | 50.32 | 50.03 | 50.24 | 10,386 | +0.21(+0.42%) |
Apr 13, 2021 | 50.05 | 50.05 | 49.74 | 50.03 | 9,269 | -0.10(-0.20%) |
Apr 12, 2021 | 49.96 | 50.13 | 49.95 | 50.13 | 7,243 | +0.35(+0.71%) |
Apr 09, 2021 | 49.92 | 49.92 | 49.63 | 49.78 | 9,181 | +0.04(+0.07%) |
Apr 08, 2021 | 49.71 | 49.74 | 49.59 | 49.74 | 7,192 | -0.07(-0.13%) |
Apr 07, 2021 | 49.95 | 49.95 | 49.72 | 49.80 | 4,065 | -0.00(-0.00%) |
Apr 06, 2021 | 49.92 | 49.92 | 49.64 | 49.81 | 17,603 | -0.03(-0.06%) |
Apr 05, 2021 | 49.78 | 49.97 | 49.75 | 49.83 | 7,528 | +0.45(+0.90%) |
Apr 01, 2021 | 49.31 | 49.42 | 48.94 | 49.39 | 10,986 | +0.08(+0.16%) |
Mar 31, 2021 | 49.30 | 49.38 | 49.27 | 49.31 | 12,750 | -0.22(-0.44%) |
Mar 30, 2021 | 49.41 | 49.54 | 49.29 | 49.52 | 18,969 | -0.08(-0.16%) |
Mar 29, 2021 | 49.09 | 49.66 | 49.09 | 49.60 | 7,785 | +0.25(+0.51%) |
Mar 26, 2021 | 48.98 | 49.35 | 48.87 | 49.35 | 3,995 | +0.59(+1.22%) |
Mar 25, 2021 | 47.87 | 48.76 | 47.78 | 48.76 | 4,099 | +0.76(+1.58%) |
Mar 24, 2021 | 47.96 | 48.42 | 47.96 | 48.00 | 8,263 | +0.03(+0.06%) |
Mar 23, 2021 | 48.24 | 48.24 | 47.89 | 47.97 | 2,511 | -0.37(-0.76%) |
Mar 22, 2021 | 48.14 | 48.39 | 48.02 | 48.34 | 1,700 | -0.04(-0.08%) |
Mar 19, 2021 | 48.29 | 48.61 | 48.15 | 48.38 | 8,434 | -0.22(-0.46%) |
Mar 18, 2021 | 49.01 | 49.30 | 48.55 | 48.60 | 7,252 | -0.11(-0.23%) |
Mar 17, 2021 | 48.37 | 48.71 | 48.23 | 48.71 | 9,629 | +0.31(+0.63%) |
Mar 16, 2021 | 48.83 | 48.83 | 48.39 | 48.41 | 4,187 | -0.43(-0.88%) |
Mar 15, 2021 | 48.50 | 48.83 | 48.44 | 48.83 | 6,367 | +0.20(+0.40%) |
Mar 12, 2021 | 48.35 | 48.64 | 48.35 | 48.64 | 8,434 | +0.63(+1.32%) |
Mar 11, 2021 | 48.00 | 48.35 | 48.00 | 48.00 | 6,556 | -0.03(-0.06%) |
Mar 10, 2021 | 47.60 | 48.13 | 47.20 | 48.03 | 4,365 | +0.77(+1.63%) |
Mar 09, 2021 | 47.78 | 47.78 | 47.26 | 47.26 | 13,380 | -0.39(-0.81%) |
Mar 08, 2021 | 47.04 | 47.97 | 46.97 | 47.64 | 6,329 | +0.91(+1.94%) |
Mar 05, 2021 | 45.94 | 46.74 | 45.64 | 46.74 | 7,453 | +1.10(+2.41%) |
Mar 04, 2021 | 46.30 | 46.39 | 45.33 | 45.64 | 10,416 | -0.53(-1.14%) |
Mar 03, 2021 | 45.88 | 46.52 | 45.88 | 46.16 | 10,215 | +0.24(+0.53%) |
Mar 02, 2021 | 45.81 | 46.15 | 45.81 | 45.92 | 14,935 | +0.05(+0.10%) |
Mar 01, 2021 | 46.01 | 46.18 | 45.81 | 45.87 | 9,814 | +0.74(+1.65%) |
Feb 26, 2021 | 45.19 | 45.54 | 44.88 | 45.13 | 4,561 | -0.46(-1.00%) |
Feb 25, 2021 | 46.69 | 46.69 | 45.45 | 45.59 | 4,977 | -0.99(-2.13%) |
Feb 24, 2021 | 46.06 | 46.58 | 45.95 | 46.58 | 12,240 | +0.75(+1.65%) |
Feb 23, 2021 | 45.55 | 45.92 | 45.51 | 45.82 | 19,029 | +0.18(+0.39%) |
Feb 22, 2021 | 45.42 | 45.76 | 45.03 | 45.64 | 13,562 | +0.39(+0.85%) |
Feb 19, 2021 | 44.95 | 45.34 | 44.95 | 45.26 | 10,124 | +0.36(+0.80%) |
Feb 18, 2021 | 44.97 | 45.00 | 44.77 | 44.90 | 20,578 | -0.17(-0.37%) |
Feb 17, 2021 | 44.84 | 45.08 | 44.72 | 45.07 | 5,607 | +0.13(+0.28%) |
Feb 16, 2021 | 44.92 | 44.98 | 44.74 | 44.94 | 4,737 | +0.26(+0.58%) |
Feb 12, 2021 | 44.22 | 44.69 | 44.22 | 44.68 | 12,349 | +0.26(+0.59%) |
Feb 11, 2021 | 44.62 | 44.76 | 44.20 | 44.42 | 12,119 | -0.18(-0.40%) |
Feb 10, 2021 | 44.59 | 44.70 | 44.50 | 44.60 | 6,479 | +0.04(+0.09%) |
Feb 09, 2021 | 44.34 | 44.61 | 44.34 | 44.56 | 6,913 | +0.03(+0.07%) |
Feb 08, 2021 | 44.22 | 44.53 | 44.22 | 44.53 | 5,560 | +0.39(+0.89%) |
Feb 05, 2021 | 44.06 | 44.26 | 44.06 | 44.14 | 5,462 | +0.31(+0.71%) |
Feb 04, 2021 | 43.43 | 43.83 | 43.43 | 43.83 | 6,177 | +0.57(+1.32%) |
Feb 03, 2021 | 42.99 | 43.34 | 42.94 | 43.26 | 9,985 | +0.38(+0.88%) |
Feb 02, 2021 | 42.70 | 43.19 | 42.70 | 42.88 | 9,820 | +0.46(+1.08%) |