Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.06 | 50.08 | 50.02 | 50.06 | 16,055 | +0.07(+0.14%) |
May 27, 2021 | 50.11 | 50.11 | 49.95 | 49.99 | 46,585 | -0.02(-0.04%) |
May 26, 2021 | 50.19 | 50.19 | 49.93 | 50.01 | 25,026 | +0.13(+0.26%) |
May 25, 2021 | 50.00 | 50.00 | 49.88 | 49.89 | 47,178 | -0.02(-0.04%) |
May 24, 2021 | 49.97 | 49.97 | 49.86 | 49.90 | 64,172 | +0.05(+0.09%) |
May 21, 2021 | 49.97 | 49.97 | 49.84 | 49.86 | 50,572 | +0.03(+0.06%) |
May 20, 2021 | 49.82 | 49.85 | 49.80 | 49.83 | 49,728 | +0.04(+0.07%) |
May 19, 2021 | 49.84 | 50.02 | 49.75 | 49.79 | 84,345 | -0.00(-0.01%) |
May 18, 2021 | 49.85 | 49.85 | 49.76 | 49.80 | 29,551 | +0.01(+0.03%) |
May 17, 2021 | 49.80 | 49.81 | 49.76 | 49.78 | 32,062 | +0.04(+0.07%) |
May 14, 2021 | 49.79 | 49.79 | 49.72 | 49.75 | 31,095 | +0.05(+0.10%) |
May 13, 2021 | 49.83 | 49.83 | 49.68 | 49.70 | 22,145 | +0.02(+0.04%) |
May 12, 2021 | 49.76 | 49.76 | 49.65 | 49.68 | 91,094 | -0.03(-0.05%) |
May 11, 2021 | 49.61 | 49.78 | 49.61 | 49.71 | 80,764 | -0.01(-0.02%) |
May 10, 2021 | 49.74 | 49.74 | 49.69 | 49.71 | 41,275 | +0.05(+0.11%) |
May 07, 2021 | 49.68 | 49.68 | 49.63 | 49.66 | 21,777 | +0.06(+0.13%) |
May 06, 2021 | 49.50 | 49.62 | 49.50 | 49.60 | 22,501 | +0.02(+0.04%) |
May 05, 2021 | 49.58 | 49.58 | 49.53 | 49.58 | 49,030 | +0.06(+0.11%) |
May 04, 2021 | 49.58 | 49.58 | 49.50 | 49.52 | 46,094 | +0.03(+0.05%) |
May 03, 2021 | 49.59 | 49.59 | 49.49 | 49.50 | 28,261 | +0.01(+0.03%) |
Apr 30, 2021 | 49.61 | 49.61 | 49.46 | 49.48 | 32,906 | +0.07(+0.14%) |
Apr 29, 2021 | 49.50 | 49.50 | 49.38 | 49.41 | 52,201 | -0.08(-0.16%) |
Apr 28, 2021 | 49.56 | 49.56 | 49.43 | 49.49 | 31,912 | -0.01(-0.03%) |
Apr 27, 2021 | 49.58 | 49.58 | 49.47 | 49.50 | 23,937 | -0.02(-0.04%) |
Apr 26, 2021 | 49.68 | 49.68 | 49.44 | 49.52 | 22,809 | +0.05(+0.09%) |
Apr 23, 2021 | 49.53 | 49.53 | 49.42 | 49.48 | 21,640 | +0.00(+0.01%) |
Apr 22, 2021 | 49.56 | 49.56 | 49.43 | 49.47 | 113,980 | +0.03(+0.05%) |
Apr 21, 2021 | 49.41 | 49.47 | 49.41 | 49.45 | 41,200 | -0.02(-0.05%) |
Apr 20, 2021 | 49.46 | 49.49 | 49.41 | 49.47 | 23,197 | +0.04(+0.07%) |
Apr 19, 2021 | 49.36 | 49.45 | 49.36 | 49.43 | 59,694 | +0.03(+0.05%) |
Apr 16, 2021 | 49.40 | 49.43 | 49.39 | 49.41 | 14,537 | -0.03(-0.05%) |
Apr 15, 2021 | 49.41 | 49.44 | 49.32 | 49.43 | 73,354 | +0.20(+0.40%) |
Apr 14, 2021 | 49.17 | 49.24 | 49.15 | 49.24 | 52,406 | +0.09(+0.18%) |
Apr 13, 2021 | 49.10 | 49.17 | 49.06 | 49.15 | 47,612 | +0.03(+0.05%) |
Apr 12, 2021 | 49.16 | 49.16 | 49.06 | 49.12 | 49,283 | +0.05(+0.11%) |
Apr 09, 2021 | 49.03 | 49.10 | 49.03 | 49.07 | 26,279 | +0.02(+0.04%) |
Apr 08, 2021 | 49.05 | 49.06 | 48.96 | 49.05 | 36,937 | +0.12(+0.24%) |
Apr 07, 2021 | 48.88 | 48.94 | 48.87 | 48.93 | 47,877 | +0.04(+0.09%) |
Apr 06, 2021 | 48.93 | 48.93 | 48.81 | 48.89 | 30,097 | +0.08(+0.16%) |
Apr 05, 2021 | 48.82 | 48.84 | 48.81 | 48.81 | 40,653 | -0.04(-0.07%) |
Apr 01, 2021 | 48.74 | 48.84 | 48.74 | 48.84 | 39,811 | +0.07(+0.15%) |
Mar 31, 2021 | 48.78 | 48.79 | 48.72 | 48.77 | 39,921 | +0.05(+0.11%) |
Mar 30, 2021 | 48.71 | 48.75 | 48.67 | 48.72 | 32,991 | +0.00(+0.00%) |
Mar 29, 2021 | 48.63 | 48.73 | 48.63 | 48.72 | 13,903 | +0.08(+0.17%) |
Mar 26, 2021 | 48.66 | 48.67 | 48.59 | 48.63 | 20,912 | +0.02(+0.04%) |
Mar 25, 2021 | 48.63 | 48.67 | 48.57 | 48.61 | 25,295 | +0.00(+0.01%) |
Mar 24, 2021 | 48.57 | 48.62 | 48.50 | 48.61 | 22,006 | +0.06(+0.12%) |
Mar 23, 2021 | 48.60 | 48.60 | 48.49 | 48.55 | 43,470 | +0.06(+0.12%) |
Mar 22, 2021 | 48.54 | 48.54 | 48.45 | 48.49 | 41,574 | +0.03(+0.06%) |
Mar 19, 2021 | 48.45 | 48.48 | 48.34 | 48.47 | 11,435 | +0.07(+0.15%) |
Mar 18, 2021 | 48.60 | 48.60 | 48.31 | 48.39 | 16,641 | -0.21(-0.43%) |
Mar 17, 2021 | 48.59 | 48.60 | 48.52 | 48.60 | 55,453 | -0.03(-0.06%) |
Mar 16, 2021 | 48.73 | 48.73 | 48.60 | 48.63 | 12,809 | +0.02(+0.05%) |
Mar 15, 2021 | 48.58 | 48.64 | 48.52 | 48.61 | 17,167 | +0.08(+0.17%) |
Mar 12, 2021 | 48.65 | 48.65 | 48.52 | 48.52 | 27,132 | -0.09(-0.18%) |
Mar 11, 2021 | 48.61 | 48.61 | 48.38 | 48.61 | 14,298 | +0.14(+0.29%) |
Mar 10, 2021 | 48.43 | 48.49 | 48.43 | 48.47 | 50,832 | +0.08(+0.16%) |
Mar 09, 2021 | 48.49 | 48.49 | 48.31 | 48.39 | 11,891 | +0.11(+0.23%) |
Mar 08, 2021 | 48.39 | 48.39 | 48.23 | 48.28 | 21,837 | +0.08(+0.17%) |
Mar 05, 2021 | 48.23 | 48.42 | 48.16 | 48.20 | 66,709 | +0.01(+0.02%) |
Mar 04, 2021 | 48.12 | 48.22 | 48.12 | 48.19 | 10,318 | +0.07(+0.15%) |
Mar 03, 2021 | 48.19 | 48.19 | 48.07 | 48.12 | 76,075 | -0.04(-0.09%) |
Mar 02, 2021 | 48.22 | 48.22 | 48.11 | 48.16 | 72,849 | +0.01(+0.02%) |