Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 49.64 | 49.71 | 49.64 | 49.71 | 4,022 | +0.07(+0.14%) |
May 28, 2021 | 49.66 | 49.71 | 49.64 | 49.64 | 3,743 | -0.02(-0.04%) |
May 27, 2021 | 49.63 | 49.66 | 49.60 | 49.66 | 2,645 | +0.00(+0.00%) |
May 26, 2021 | 49.57 | 49.70 | 49.57 | 49.66 | 10,161 | +0.02(+0.04%) |
May 25, 2021 | 49.42 | 49.64 | 49.42 | 49.64 | 9,768 | +0.26(+0.53%) |
May 21, 2021 | 49.38 | 49.38 | 49.38 | 0 | +0.09(+0.18%) | |
May 20, 2021 | 49.10 | 49.31 | 49.10 | 49.29 | 16,696 | +0.13(+0.26%) |
May 19, 2021 | 49.25 | 49.29 | 49.16 | 49.16 | 9,559 | -0.11(-0.22%) |
May 18, 2021 | 49.22 | 49.28 | 49.17 | 49.27 | 3,513 | +0.10(+0.20%) |
May 17, 2021 | 49.02 | 49.22 | 49.02 | 49.17 | 12,588 | -0.07(-0.14%) |
May 14, 2021 | 49.18 | 49.28 | 49.18 | 49.24 | 37,549 | -0.01(-0.02%) |
May 13, 2021 | 49.11 | 49.26 | 49.11 | 49.25 | 6,707 | +0.07(+0.14%) |
May 12, 2021 | 49.24 | 49.24 | 49.14 | 49.18 | 13,279 | -0.17(-0.34%) |
May 11, 2021 | 49.37 | 49.37 | 49.35 | 49.35 | 1,339 | -0.12(-0.24%) |
May 10, 2021 | 49.57 | 49.57 | 49.46 | 49.47 | 7,772 | -0.12(-0.24%) |
May 07, 2021 | 49.50 | 49.65 | 49.50 | 49.59 | 2,169 | +0.04(+0.08%) |
May 06, 2021 | 49.55 | 49.58 | 49.54 | 49.55 | 5,292 | +0.02(+0.04%) |
May 05, 2021 | 49.36 | 49.54 | 49.36 | 49.53 | 3,918 | +0.12(+0.24%) |
May 04, 2021 | 49.47 | 49.53 | 49.40 | 49.41 | 11,156 | -0.07(-0.14%) |
May 03, 2021 | 49.35 | 49.52 | 49.35 | 49.48 | 10,077 | +0.11(+0.22%) |
Apr 30, 2021 | 49.43 | 49.44 | 49.34 | 49.37 | 10,045 | -0.01(-0.02%) |
Apr 29, 2021 | 49.16 | 49.38 | 49.16 | 49.38 | 6,752 | -0.02(-0.04%) |
Apr 28, 2021 | 49.35 | 49.45 | 49.34 | 49.40 | 2,963 | +0.01(+0.02%) |
Apr 27, 2021 | 49.43 | 49.45 | 49.37 | 49.39 | 8,683 | -0.08(-0.16%) |
Apr 26, 2021 | 49.50 | 49.50 | 49.42 | 49.47 | 11,566 | -0.04(-0.08%) |
Apr 23, 2021 | 49.59 | 49.59 | 49.38 | 49.51 | 6,369 | -0.04(-0.08%) |
Apr 22, 2021 | 49.33 | 49.56 | 49.33 | 49.55 | 19,080 | -0.04(-0.08%) |
Apr 21, 2021 | 49.69 | 49.74 | 49.48 | 49.59 | 8,289 | -0.04(-0.08%) |
Apr 20, 2021 | 49.40 | 49.63 | 49.38 | 49.63 | 6,704 | +0.11(+0.22%) |
Apr 19, 2021 | 49.61 | 49.62 | 49.50 | 49.52 | 3,386 | -0.14(-0.28%) |
Apr 16, 2021 | 49.85 | 49.85 | 49.66 | 49.66 | 22,318 | -0.26(-0.52%) |
Apr 15, 2021 | 49.87 | 49.98 | 49.83 | 49.92 | 4,973 | +0.24(+0.48%) |
Apr 14, 2021 | 49.58 | 49.69 | 49.58 | 49.68 | 20,636 | -0.05(-0.10%) |
Apr 13, 2021 | 49.72 | 49.73 | 49.63 | 49.73 | 14,075 | +0.04(+0.08%) |
Apr 12, 2021 | 49.71 | 49.73 | 49.69 | 49.69 | 1,547 | -0.07(-0.14%) |
Apr 09, 2021 | 49.67 | 49.76 | 49.60 | 49.76 | 4,093 | +0.03(+0.06%) |
Apr 08, 2021 | 49.74 | 49.80 | 49.73 | 49.73 | 2,132 | +0.06(+0.12%) |
Apr 07, 2021 | 49.60 | 49.75 | 49.58 | 49.67 | 12,600 | -0.05(-0.10%) |
Apr 06, 2021 | 49.44 | 49.72 | 49.44 | 49.72 | 9,841 | +0.27(+0.55%) |
Apr 05, 2021 | 49.47 | 49.47 | 49.31 | 49.45 | 10,188 | -0.21(-0.42%) |
Apr 01, 2021 | 49.66 | 49.66 | 49.66 | 0 | +0.17(+0.34%) | |
Mar 31, 2021 | 49.45 | 49.52 | 49.42 | 49.49 | 4,709 | +0.04(+0.08%) |
Mar 30, 2021 | 49.35 | 49.45 | 49.35 | 49.45 | 4,313 | +0.11(+0.22%) |
Mar 29, 2021 | 49.44 | 49.50 | 49.34 | 49.34 | 10,074 | -0.11(-0.22%) |
Mar 26, 2021 | 49.50 | 49.56 | 49.45 | 49.45 | 7,709 | -0.13(-0.26%) |
Mar 25, 2021 | 49.72 | 49.72 | 49.57 | 49.58 | 10,499 | +0.07(+0.14%) |
Mar 24, 2021 | 49.37 | 49.51 | 49.36 | 49.51 | 58,579 | +0.09(+0.18%) |
Mar 23, 2021 | 49.36 | 49.50 | 49.34 | 49.42 | 5,481 | +0.12(+0.24%) |
Mar 22, 2021 | 49.32 | 49.32 | 49.24 | 49.30 | 5,752 | +0.03(+0.06%) |
Mar 19, 2021 | 49.16 | 49.27 | 49.15 | 49.27 | 31,910 | +0.17(+0.35%) |
Mar 18, 2021 | 48.96 | 49.15 | 48.95 | 49.10 | 7,318 | -0.18(-0.37%) |
Mar 17, 2021 | 49.25 | 49.30 | 49.09 | 49.28 | 29,026 | +0.00(+0.00%) |
Mar 16, 2021 | 49.39 | 49.39 | 49.25 | 49.28 | 7,429 | -0.22(-0.44%) |
Mar 15, 2021 | 49.28 | 49.50 | 49.28 | 49.50 | 4,286 | +0.27(+0.55%) |
Mar 12, 2021 | 49.50 | 49.50 | 49.23 | 49.23 | 1,252 | -0.61(-1.22%) |
Mar 11, 2021 | 49.98 | 49.98 | 49.79 | 49.84 | 5,701 | -0.13(-0.26%) |
Mar 10, 2021 | 49.94 | 49.97 | 49.87 | 49.97 | 4,200 | +0.15(+0.30%) |
Mar 09, 2021 | 49.68 | 49.82 | 49.65 | 49.82 | 45,444 | +0.22(+0.44%) |
Mar 08, 2021 | 49.73 | 49.73 | 49.60 | 49.60 | 2,797 | -0.16(-0.32%) |
Mar 05, 2021 | 49.60 | 49.78 | 49.60 | 49.76 | 12,135 | +0.11(+0.22%) |
Mar 04, 2021 | 49.80 | 49.99 | 49.65 | 49.65 | 12,653 | -0.27(-0.54%) |
Mar 03, 2021 | 50.10 | 50.10 | 49.85 | 49.92 | 47,049 | -0.18(-0.36%) |
Mar 02, 2021 | 50.01 | 50.14 | 50.01 | 50.10 | 8,902 | -0.05(-0.10%) |