Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.65 | 48.68 | 48.63 | 48.68 | 31,210 | +0.03(+0.06%) |
May 27, 2021 | 48.65 | 48.67 | 48.62 | 48.65 | 12,231 | -0.01(-0.03%) |
May 26, 2021 | 48.69 | 48.69 | 48.64 | 48.66 | 43,496 | +0.02(+0.04%) |
May 25, 2021 | 48.61 | 48.66 | 48.61 | 48.65 | 40,690 | +0.00(+0.01%) |
May 24, 2021 | 48.63 | 48.65 | 48.60 | 48.64 | 153,549 | +0.03(+0.06%) |
May 21, 2021 | 48.61 | 48.64 | 48.59 | 48.61 | 22,123 | +0.01(+0.02%) |
May 20, 2021 | 48.61 | 48.62 | 48.61 | 48.61 | 38,078 | -0.02(-0.05%) |
May 19, 2021 | 48.63 | 48.64 | 48.61 | 48.63 | 16,818 | -0.02(-0.05%) |
May 18, 2021 | 48.59 | 48.65 | 48.59 | 48.65 | 19,335 | +0.04(+0.08%) |
May 17, 2021 | 48.65 | 48.65 | 48.61 | 48.61 | 91,966 | -0.02(-0.04%) |
May 14, 2021 | 48.66 | 48.66 | 48.58 | 48.63 | 72,524 | +0.05(+0.10%) |
May 13, 2021 | 48.66 | 48.67 | 48.59 | 48.59 | 96,049 | -0.03(-0.06%) |
May 12, 2021 | 48.65 | 48.71 | 48.61 | 48.61 | 150,126 | -0.03(-0.06%) |
May 11, 2021 | 48.65 | 48.68 | 48.63 | 48.64 | 47,946 | -0.02(-0.05%) |
May 10, 2021 | 48.76 | 48.76 | 48.65 | 48.67 | 76,809 | +0.00(+0.01%) |
May 07, 2021 | 48.70 | 48.70 | 48.66 | 48.66 | 118,129 | -0.03(-0.06%) |
May 06, 2021 | 48.65 | 48.70 | 48.63 | 48.69 | 69,916 | +0.03(+0.06%) |
May 05, 2021 | 48.64 | 48.66 | 48.63 | 48.66 | 53,682 | +0.01(+0.01%) |
May 04, 2021 | 48.61 | 48.68 | 48.61 | 48.66 | 28,443 | -0.01(-0.02%) |
May 03, 2021 | 48.70 | 48.70 | 48.63 | 48.66 | 168,972 | +0.00(+0.01%) |
Apr 30, 2021 | 48.70 | 48.70 | 48.65 | 48.66 | 81,534 | +0.03(+0.06%) |
Apr 29, 2021 | 48.68 | 48.68 | 48.62 | 48.63 | 111,221 | -0.05(-0.10%) |
Apr 28, 2021 | 48.74 | 48.74 | 48.66 | 48.68 | 47,357 | -0.02(-0.04%) |
Apr 27, 2021 | 48.72 | 48.73 | 48.67 | 48.70 | 20,844 | +0.02(+0.04%) |
Apr 26, 2021 | 48.71 | 48.72 | 48.66 | 48.68 | 25,071 | +0.02(+0.04%) |
Apr 23, 2021 | 48.72 | 48.73 | 48.66 | 48.66 | 53,827 | -0.01(-0.02%) |
Apr 22, 2021 | 48.72 | 48.73 | 48.67 | 48.67 | 19,891 | -0.05(-0.10%) |
Apr 21, 2021 | 48.67 | 48.73 | 48.67 | 48.72 | 99,534 | -0.01(-0.02%) |
Apr 20, 2021 | 48.67 | 48.73 | 48.67 | 48.73 | 355,403 | +0.03(+0.07%) |
Apr 19, 2021 | 48.71 | 48.71 | 48.67 | 48.69 | 158,592 | -0.00(-0.01%) |
Apr 16, 2021 | 48.71 | 48.71 | 48.65 | 48.70 | 84,284 | +0.02(+0.04%) |
Apr 15, 2021 | 48.68 | 48.73 | 48.65 | 48.68 | 45,231 | +0.04(+0.08%) |
Apr 14, 2021 | 48.62 | 48.65 | 48.62 | 48.64 | 25,503 | +0.02(+0.04%) |
Apr 13, 2021 | 48.63 | 48.65 | 48.61 | 48.62 | 53,406 | +0.02(+0.04%) |
Apr 12, 2021 | 48.63 | 48.63 | 48.60 | 48.60 | 21,952 | +0.00(+0.00%) |
Apr 09, 2021 | 48.59 | 48.61 | 48.55 | 48.60 | 265,436 | +0.04(+0.08%) |
Apr 08, 2021 | 48.59 | 48.64 | 48.57 | 48.57 | 60,769 | -0.03(-0.06%) |
Apr 07, 2021 | 48.59 | 48.61 | 48.58 | 48.59 | 22,679 | +0.01(+0.03%) |
Apr 06, 2021 | 48.58 | 48.59 | 48.57 | 48.58 | 119,597 | -0.00(-0.01%) |
Apr 05, 2021 | 48.52 | 48.59 | 48.52 | 48.59 | 51,596 | +0.05(+0.10%) |
Apr 01, 2021 | 48.53 | 48.58 | 48.52 | 48.54 | 59,115 | +0.01(+0.02%) |
Mar 31, 2021 | 48.50 | 48.57 | 48.50 | 48.53 | 178,204 | +0.01(+0.01%) |
Mar 30, 2021 | 48.54 | 48.54 | 48.50 | 48.52 | 39,411 | +0.00(+0.00%) |
Mar 29, 2021 | 48.56 | 48.56 | 48.52 | 48.52 | 111,112 | -0.01(-0.03%) |
Mar 26, 2021 | 48.53 | 48.56 | 48.49 | 48.54 | 25,605 | -0.00(-0.01%) |
Mar 25, 2021 | 48.48 | 48.57 | 48.48 | 48.54 | 86,688 | +0.06(+0.12%) |
Mar 24, 2021 | 48.52 | 48.54 | 48.48 | 48.48 | 29,908 | -0.01(-0.02%) |
Mar 23, 2021 | 48.49 | 48.53 | 48.47 | 48.49 | 27,053 | +0.02(+0.04%) |
Mar 22, 2021 | 48.47 | 48.52 | 48.46 | 48.47 | 23,204 | +0.01(+0.02%) |
Mar 19, 2021 | 48.51 | 48.53 | 48.45 | 48.46 | 75,230 | -0.03(-0.06%) |
Mar 18, 2021 | 48.57 | 48.57 | 48.46 | 48.49 | 116,886 | -0.05(-0.10%) |
Mar 17, 2021 | 48.58 | 48.60 | 48.54 | 48.54 | 20,570 | -0.04(-0.08%) |
Mar 16, 2021 | 48.63 | 48.65 | 48.58 | 48.58 | 804,615 | -0.02(-0.04%) |
Mar 15, 2021 | 48.57 | 48.61 | 48.56 | 48.60 | 42,153 | +0.02(+0.05%) |
Mar 12, 2021 | 48.61 | 48.61 | 48.53 | 48.57 | 77,875 | -0.03(-0.07%) |
Mar 11, 2021 | 48.56 | 48.61 | 48.55 | 48.61 | 31,805 | +0.08(+0.16%) |
Mar 10, 2021 | 48.52 | 48.56 | 48.51 | 48.53 | 40,532 | -0.02(-0.04%) |
Mar 09, 2021 | 48.52 | 48.56 | 48.52 | 48.55 | 31,553 | +0.03(+0.06%) |
Mar 08, 2021 | 48.43 | 48.52 | 48.43 | 48.52 | 44,742 | +0.08(+0.16%) |
Mar 05, 2021 | 48.51 | 48.52 | 48.43 | 48.45 | 35,869 | +0.02(+0.04%) |
Mar 04, 2021 | 48.49 | 48.53 | 48.41 | 48.43 | 52,937 | -0.06(-0.13%) |
Mar 03, 2021 | 48.47 | 48.52 | 48.45 | 48.49 | 59,428 | +0.02(+0.04%) |
Mar 02, 2021 | 48.47 | 48.51 | 48.47 | 48.47 | 41,867 | -0.02(-0.04%) |