Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.92 | 52.04 | 51.66 | 51.76 | 254,074 | -0.47(-0.90%) |
Apr 29, 2021 | 52.25 | 52.35 | 51.82 | 52.23 | 120,309 | +0.29(+0.55%) |
Apr 28, 2021 | 52.02 | 52.16 | 51.85 | 51.94 | 59,869 | -0.13(-0.26%) |
Apr 27, 2021 | 51.88 | 52.09 | 51.69 | 52.08 | 126,535 | +0.40(+0.78%) |
Apr 26, 2021 | 51.95 | 52.19 | 51.63 | 51.68 | 130,336 | -0.10(-0.19%) |
Apr 23, 2021 | 51.23 | 51.89 | 51.23 | 51.77 | 92,030 | +0.63(+1.24%) |
Apr 22, 2021 | 51.41 | 51.75 | 51.05 | 51.14 | 107,564 | -0.18(-0.35%) |
Apr 21, 2021 | 50.55 | 51.33 | 50.53 | 51.32 | 78,038 | +0.73(+1.44%) |
Apr 20, 2021 | 51.13 | 51.16 | 50.30 | 50.59 | 202,192 | -0.60(-1.18%) |
Apr 19, 2021 | 51.39 | 51.39 | 50.94 | 51.20 | 108,583 | -0.28(-0.54%) |
Apr 16, 2021 | 51.56 | 51.72 | 51.24 | 51.47 | 125,941 | +0.19(+0.37%) |
Apr 15, 2021 | 51.32 | 51.41 | 50.96 | 51.28 | 100,855 | +0.24(+0.47%) |
Apr 14, 2021 | 50.97 | 51.36 | 50.97 | 51.04 | 244,013 | +0.08(+0.15%) |
Apr 13, 2021 | 51.20 | 51.20 | 50.65 | 50.97 | 126,812 | -0.28(-0.54%) |
Apr 12, 2021 | 51.02 | 51.24 | 50.93 | 51.24 | 120,221 | +0.24(+0.47%) |
Apr 09, 2021 | 50.56 | 51.01 | 50.53 | 51.01 | 139,819 | +0.48(+0.95%) |
Apr 08, 2021 | 50.37 | 50.53 | 50.03 | 50.53 | 104,179 | +0.18(+0.36%) |
Apr 07, 2021 | 50.69 | 50.71 | 50.18 | 50.34 | 113,100 | -0.34(-0.66%) |
Apr 06, 2021 | 50.79 | 51.10 | 50.62 | 50.68 | 228,593 | -0.11(-0.21%) |
Apr 05, 2021 | 50.75 | 50.88 | 50.51 | 50.78 | 143,827 | +0.54(+1.07%) |
Apr 01, 2021 | 50.15 | 50.25 | 49.87 | 50.25 | 295,915 | +0.34(+0.67%) |
Mar 31, 2021 | 50.10 | 50.26 | 49.68 | 49.91 | 124,306 | +0.01(+0.02%) |
Mar 30, 2021 | 49.62 | 50.06 | 49.50 | 49.90 | 105,143 | +0.30(+0.60%) |
Mar 29, 2021 | 49.89 | 50.06 | 49.48 | 49.61 | 142,803 | -0.24(-0.48%) |
Mar 26, 2021 | 49.27 | 49.85 | 49.08 | 49.85 | 209,937 | +0.94(+1.92%) |
Mar 25, 2021 | 48.01 | 49.02 | 47.55 | 48.91 | 154,420 | +0.72(+1.49%) |
Mar 24, 2021 | 48.23 | 49.00 | 48.16 | 48.19 | 189,613 | +0.24(+0.50%) |
Mar 23, 2021 | 48.65 | 48.93 | 47.76 | 47.95 | 144,453 | -0.98(-2.00%) |
Mar 22, 2021 | 49.15 | 49.15 | 48.61 | 48.93 | 115,895 | -0.12(-0.23%) |
Mar 19, 2021 | 49.45 | 49.45 | 48.65 | 49.04 | 130,845 | -0.24(-0.48%) |
Mar 18, 2021 | 49.57 | 50.07 | 49.22 | 49.28 | 193,433 | -0.23(-0.46%) |
Mar 17, 2021 | 49.06 | 49.58 | 48.92 | 49.51 | 182,647 | +0.38(+0.78%) |
Mar 16, 2021 | 49.89 | 49.89 | 49.09 | 49.12 | 316,727 | -0.75(-1.51%) |
Mar 15, 2021 | 49.74 | 49.88 | 49.21 | 49.88 | 174,843 | +0.36(+0.73%) |
Mar 12, 2021 | 48.96 | 49.56 | 48.96 | 49.52 | 149,343 | +0.55(+1.13%) |
Mar 11, 2021 | 48.94 | 49.24 | 48.62 | 48.96 | 138,135 | +0.28(+0.57%) |
Mar 10, 2021 | 48.22 | 48.88 | 48.08 | 48.68 | 122,644 | +0.75(+1.58%) |
Mar 09, 2021 | 48.32 | 48.51 | 47.91 | 47.93 | 149,402 | +0.00(+0.00%) |
Mar 08, 2021 | 47.92 | 48.64 | 47.71 | 47.93 | 306,918 | +0.38(+0.80%) |
Mar 05, 2021 | 46.94 | 47.62 | 45.91 | 47.55 | 179,693 | +1.18(+2.53%) |
Mar 04, 2021 | 47.36 | 47.49 | 45.72 | 46.37 | 226,839 | -0.90(-1.90%) |
Mar 03, 2021 | 47.39 | 47.87 | 47.27 | 47.27 | 128,625 | -0.08(-0.16%) |
Mar 02, 2021 | 47.67 | 47.67 | 47.20 | 47.35 | 57,631 | -0.22(-0.46%) |
Mar 01, 2021 | 47.15 | 47.87 | 47.03 | 47.57 | 92,710 | +1.24(+2.68%) |
Feb 26, 2021 | 46.85 | 46.90 | 46.11 | 46.32 | 73,886 | -0.39(-0.84%) |
Feb 25, 2021 | 47.72 | 47.72 | 46.54 | 46.72 | 149,571 | -1.00(-2.10%) |
Feb 24, 2021 | 47.00 | 47.85 | 46.91 | 47.72 | 234,651 | +0.86(+1.84%) |
Feb 23, 2021 | 46.77 | 47.02 | 46.21 | 46.86 | 75,875 | +0.04(+0.08%) |
Feb 22, 2021 | 46.62 | 47.17 | 46.51 | 46.82 | 90,099 | -0.05(-0.10%) |
Feb 19, 2021 | 46.34 | 46.95 | 46.34 | 46.87 | 62,583 | +0.82(+1.78%) |
Feb 18, 2021 | 46.15 | 46.23 | 45.77 | 46.05 | 51,261 | -0.40(-0.86%) |
Feb 17, 2021 | 46.47 | 46.47 | 46.10 | 46.45 | 58,390 | -0.17(-0.37%) |
Feb 16, 2021 | 46.99 | 47.00 | 46.59 | 46.62 | 75,210 | -0.15(-0.33%) |
Feb 12, 2021 | 46.29 | 46.77 | 46.29 | 46.77 | 54,630 | +0.32(+0.70%) |
Feb 11, 2021 | 46.70 | 46.77 | 46.04 | 46.45 | 61,466 | -0.03(-0.06%) |
Feb 10, 2021 | 46.76 | 46.87 | 46.36 | 46.48 | 86,533 | -0.13(-0.29%) |
Feb 09, 2021 | 46.44 | 46.74 | 46.17 | 46.61 | 84,986 | +0.17(+0.37%) |
Feb 08, 2021 | 46.22 | 46.44 | 46.16 | 46.44 | 78,576 | +0.51(+1.10%) |
Feb 05, 2021 | 45.99 | 46.11 | 45.83 | 45.93 | 308,523 | +0.23(+0.50%) |
Feb 04, 2021 | 45.32 | 45.73 | 45.32 | 45.70 | 77,503 | +0.56(+1.25%) |
Feb 03, 2021 | 45.13 | 45.24 | 44.80 | 45.14 | 133,384 | +0.04(+0.08%) |
Feb 02, 2021 | 44.76 | 45.28 | 44.74 | 45.10 | 50,295 | +0.93(+2.10%) |