Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 48.94 | 49.00 | 48.94 | 48.97 | 27,270 | +0.06(+0.12%) |
Apr 29, 2021 | 49.00 | 49.00 | 48.91 | 48.91 | 30,268 | -0.06(-0.12%) |
Apr 28, 2021 | 48.93 | 48.99 | 48.92 | 48.97 | 28,668 | -0.03(-0.07%) |
Apr 27, 2021 | 48.92 | 49.01 | 48.92 | 49.01 | 20,926 | +0.04(+0.09%) |
Apr 26, 2021 | 48.96 | 48.98 | 48.92 | 48.96 | 18,808 | +0.00(+0.01%) |
Apr 23, 2021 | 48.92 | 49.01 | 48.91 | 48.96 | 21,940 | -0.01(-0.01%) |
Apr 22, 2021 | 49.00 | 49.00 | 48.94 | 48.97 | 58,605 | -0.01(-0.02%) |
Apr 21, 2021 | 48.97 | 49.02 | 48.92 | 48.98 | 62,700 | +0.01(+0.01%) |
Apr 20, 2021 | 48.90 | 48.98 | 48.89 | 48.97 | 20,223 | +0.06(+0.12%) |
Apr 19, 2021 | 48.87 | 48.94 | 48.87 | 48.91 | 16,105 | -0.03(-0.06%) |
Apr 16, 2021 | 48.94 | 48.96 | 48.92 | 48.94 | 63,787 | +0.01(+0.02%) |
Apr 15, 2021 | 48.85 | 49.01 | 48.85 | 48.93 | 32,839 | -0.01(-0.03%) |
Apr 14, 2021 | 48.93 | 48.94 | 48.89 | 48.94 | 35,190 | +0.01(+0.02%) |
Apr 13, 2021 | 48.77 | 48.93 | 48.77 | 48.93 | 21,828 | +0.06(+0.12%) |
Apr 12, 2021 | 48.90 | 48.90 | 48.86 | 48.87 | 34,951 | -0.04(-0.08%) |
Apr 09, 2021 | 48.90 | 48.91 | 48.88 | 48.91 | 20,013 | -0.00(-0.01%) |
Apr 08, 2021 | 48.90 | 48.91 | 48.88 | 48.91 | 23,563 | +0.03(+0.07%) |
Apr 07, 2021 | 48.79 | 48.90 | 48.79 | 48.88 | 29,706 | +0.02(+0.03%) |
Apr 06, 2021 | 48.76 | 48.88 | 48.76 | 48.86 | 137,467 | +0.08(+0.16%) |
Apr 05, 2021 | 48.67 | 48.82 | 48.67 | 48.79 | 82,678 | -0.04(-0.09%) |
Apr 01, 2021 | 48.81 | 48.86 | 48.79 | 48.83 | 104,244 | -0.01(-0.02%) |
Mar 31, 2021 | 48.79 | 48.87 | 48.79 | 48.84 | 27,790 | -0.02(-0.03%) |
Mar 30, 2021 | 48.85 | 48.88 | 48.83 | 48.86 | 45,414 | -0.01(-0.03%) |
Mar 29, 2021 | 48.86 | 48.91 | 48.86 | 48.87 | 24,353 | -0.02(-0.05%) |
Mar 26, 2021 | 48.88 | 48.93 | 48.87 | 48.89 | 62,011 | -0.02(-0.04%) |
Mar 25, 2021 | 48.81 | 48.94 | 48.81 | 48.91 | 19,099 | +0.01(+0.02%) |
Mar 24, 2021 | 48.81 | 48.94 | 48.81 | 48.90 | 14,511 | -0.01(-0.03%) |
Mar 23, 2021 | 48.91 | 48.92 | 48.85 | 48.91 | 27,513 | +0.07(+0.15%) |
Mar 22, 2021 | 48.87 | 48.88 | 48.83 | 48.84 | 45,758 | -0.00(-0.00%) |
Mar 19, 2021 | 48.73 | 48.89 | 48.73 | 48.84 | 25,168 | +0.01(+0.03%) |
Mar 18, 2021 | 48.88 | 48.88 | 48.79 | 48.83 | 43,944 | -0.09(-0.18%) |
Mar 17, 2021 | 48.88 | 48.94 | 48.81 | 48.92 | 41,125 | +0.05(+0.10%) |
Mar 16, 2021 | 48.79 | 48.90 | 48.79 | 48.87 | 28,208 | +0.04(+0.08%) |
Mar 15, 2021 | 48.76 | 48.90 | 48.76 | 48.83 | 66,089 | -0.03(-0.06%) |
Mar 12, 2021 | 48.87 | 48.88 | 48.84 | 48.86 | 28,381 | -0.09(-0.19%) |
Mar 11, 2021 | 48.94 | 48.95 | 48.91 | 48.95 | 67,471 | +0.05(+0.10%) |
Mar 10, 2021 | 48.86 | 48.91 | 48.82 | 48.91 | 34,520 | +0.07(+0.15%) |
Mar 09, 2021 | 48.77 | 48.87 | 48.77 | 48.83 | 79,755 | +0.03(+0.06%) |
Mar 08, 2021 | 48.83 | 48.90 | 48.71 | 48.80 | 448,575 | -0.08(-0.17%) |
Mar 05, 2021 | 48.91 | 48.93 | 48.82 | 48.89 | 45,303 | -0.10(-0.21%) |
Mar 04, 2021 | 48.94 | 49.06 | 48.93 | 48.99 | 30,584 | +0.06(+0.13%) |
Mar 03, 2021 | 48.95 | 48.99 | 48.88 | 48.92 | 28,222 | -0.07(-0.14%) |
Mar 02, 2021 | 48.95 | 48.99 | 48.91 | 48.99 | 37,126 | +0.01(+0.02%) |
Mar 01, 2021 | 49.05 | 49.05 | 48.94 | 48.98 | 47,176 | -0.01(-0.02%) |
Feb 26, 2021 | 48.87 | 48.99 | 48.87 | 48.99 | 32,237 | +0.12(+0.25%) |
Feb 25, 2021 | 49.30 | 49.30 | 48.86 | 48.87 | 56,981 | -0.32(-0.64%) |
Feb 24, 2021 | 49.21 | 49.21 | 49.16 | 49.19 | 73,912 | -0.03(-0.06%) |
Feb 23, 2021 | 49.12 | 49.22 | 49.12 | 49.22 | 70,101 | +0.06(+0.11%) |
Feb 22, 2021 | 49.22 | 49.22 | 49.16 | 49.16 | 31,140 | -0.06(-0.11%) |
Feb 19, 2021 | 49.24 | 49.24 | 49.21 | 49.22 | 24,654 | +0.01(+0.01%) |
Feb 18, 2021 | 49.23 | 49.24 | 49.21 | 49.21 | 26,026 | -0.03(-0.07%) |
Feb 17, 2021 | 49.24 | 49.25 | 49.18 | 49.25 | 53,601 | +0.04(+0.08%) |
Feb 16, 2021 | 49.23 | 49.25 | 49.20 | 49.21 | 42,091 | -0.02(-0.04%) |
Feb 12, 2021 | 49.20 | 49.30 | 49.20 | 49.23 | 25,619 | -0.09(-0.19%) |
Feb 11, 2021 | 49.22 | 49.35 | 49.22 | 49.32 | 23,852 | +0.01(+0.02%) |
Feb 10, 2021 | 49.24 | 49.34 | 49.24 | 49.31 | 17,245 | +0.07(+0.13%) |
Feb 09, 2021 | 49.27 | 49.28 | 49.25 | 49.25 | 26,841 | -0.02(-0.04%) |
Feb 08, 2021 | 49.28 | 49.28 | 49.24 | 49.27 | 29,111 | +0.03(+0.05%) |
Feb 05, 2021 | 49.28 | 49.28 | 49.24 | 49.24 | 45,986 | -0.04(-0.07%) |
Feb 04, 2021 | 49.29 | 49.29 | 49.23 | 49.28 | 31,600 | +0.02(+0.04%) |
Feb 03, 2021 | 49.28 | 49.28 | 49.23 | 49.26 | 27,445 | +0.02(+0.04%) |
Feb 02, 2021 | 49.16 | 49.26 | 49.16 | 49.24 | 22,761 | +0.02(+0.04%) |