Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 49.26 | 49.31 | 49.26 | 49.28 | 860,762 | +0.02(+0.05%) |
May 27, 2021 | 49.27 | 49.31 | 49.24 | 49.25 | 1,056,432 | -0.05(-0.09%) |
May 26, 2021 | 49.28 | 49.33 | 49.27 | 49.30 | 1,088,985 | -0.03(-0.06%) |
May 25, 2021 | 49.25 | 49.34 | 49.25 | 49.33 | 880,223 | +0.04(+0.07%) |
May 24, 2021 | 49.22 | 49.30 | 49.22 | 49.29 | 797,948 | +0.03(+0.06%) |
May 21, 2021 | 49.20 | 49.26 | 49.20 | 49.26 | 763,038 | +0.02(+0.05%) |
May 20, 2021 | 49.21 | 49.24 | 49.21 | 49.24 | 852,588 | +0.03(+0.07%) |
May 19, 2021 | 49.20 | 49.27 | 49.18 | 49.21 | 1,919,494 | -0.01(-0.02%) |
May 18, 2021 | 49.21 | 49.22 | 49.20 | 49.22 | 843,971 | +0.00(+0.00%) |
May 17, 2021 | 49.23 | 49.26 | 49.19 | 49.22 | 1,042,462 | -0.04(-0.07%) |
May 14, 2021 | 49.26 | 49.27 | 49.23 | 49.25 | 712,982 | +0.02(+0.04%) |
May 13, 2021 | 49.21 | 49.23 | 49.18 | 49.23 | 1,112,156 | +0.05(+0.09%) |
May 12, 2021 | 49.20 | 49.21 | 49.15 | 49.19 | 1,167,164 | -0.12(-0.24%) |
May 11, 2021 | 49.26 | 49.33 | 49.26 | 49.31 | 1,459,348 | -0.04(-0.07%) |
May 10, 2021 | 49.44 | 49.44 | 49.34 | 49.34 | 1,882,368 | -0.10(-0.21%) |
May 07, 2021 | 49.47 | 49.49 | 49.43 | 49.45 | 1,409,731 | +0.02(+0.04%) |
May 06, 2021 | 49.44 | 49.45 | 49.41 | 49.43 | 1,086,111 | +0.01(+0.02%) |
May 05, 2021 | 49.42 | 49.43 | 49.38 | 49.42 | 1,507,313 | +0.01(+0.02%) |
May 04, 2021 | 49.42 | 49.46 | 49.38 | 49.41 | 3,683,194 | -0.05(-0.09%) |
May 03, 2021 | 49.44 | 49.47 | 49.41 | 49.45 | 1,612,503 | +0.02(+0.05%) |
Apr 30, 2021 | 49.41 | 49.45 | 49.38 | 49.43 | 1,165,234 | +0.05(+0.09%) |
Apr 29, 2021 | 49.34 | 49.38 | 49.32 | 49.38 | 1,178,328 | -0.01(-0.02%) |
Apr 28, 2021 | 49.36 | 49.39 | 49.32 | 49.39 | 1,722,009 | +0.04(+0.07%) |
Apr 27, 2021 | 49.41 | 49.43 | 49.35 | 49.36 | 12,637,435 | -0.05(-0.09%) |
Apr 26, 2021 | 49.43 | 49.46 | 49.40 | 49.40 | 913,977 | -0.05(-0.09%) |
Apr 23, 2021 | 49.45 | 49.47 | 49.42 | 49.45 | 2,099,723 | -0.01(-0.02%) |
Apr 22, 2021 | 49.46 | 49.49 | 49.44 | 49.46 | 2,017,771 | -0.01(-0.02%) |
Apr 21, 2021 | 49.38 | 49.47 | 49.38 | 49.47 | 1,287,189 | +0.05(+0.09%) |
Apr 20, 2021 | 49.37 | 49.42 | 49.36 | 49.42 | 866,323 | +0.06(+0.13%) |
Apr 19, 2021 | 49.35 | 49.38 | 49.33 | 49.36 | 1,412,042 | -0.01(-0.02%) |
Apr 16, 2021 | 49.36 | 49.38 | 49.36 | 49.37 | 1,144,287 | -0.04(-0.07%) |
Apr 15, 2021 | 49.35 | 49.42 | 49.29 | 49.40 | 1,045,151 | +0.06(+0.13%) |
Apr 14, 2021 | 49.31 | 49.36 | 49.29 | 49.34 | 942,289 | +0.02(+0.04%) |
Apr 13, 2021 | 49.20 | 49.33 | 49.20 | 49.32 | 891,085 | +0.09(+0.19%) |
Apr 12, 2021 | 49.22 | 49.23 | 49.20 | 49.23 | 1,390,720 | -0.01(-0.02%) |
Apr 09, 2021 | 49.17 | 49.25 | 49.15 | 49.24 | 1,352,783 | -0.04(-0.07%) |
Apr 08, 2021 | 49.27 | 49.28 | 49.25 | 49.27 | 1,242,027 | +0.01(+0.02%) |
Apr 07, 2021 | 49.24 | 49.29 | 49.24 | 49.27 | 1,554,617 | -0.01(-0.02%) |
Apr 06, 2021 | 49.27 | 49.30 | 49.20 | 49.27 | 2,508,641 | +0.06(+0.13%) |
Apr 05, 2021 | 49.20 | 49.21 | 49.14 | 49.21 | 3,222,521 | +0.05(+0.09%) |
Apr 01, 2021 | 49.15 | 49.18 | 49.13 | 49.16 | 913,107 | +0.03(+0.06%) |
Mar 31, 2021 | 49.10 | 49.16 | 49.10 | 49.13 | 877,387 | +0.00(+0.00%) |
Mar 30, 2021 | 49.10 | 49.13 | 49.07 | 49.13 | 1,027,261 | +0.01(+0.02%) |
Mar 29, 2021 | 49.19 | 49.19 | 49.10 | 49.12 | 1,336,881 | -0.01(-0.02%) |
Mar 26, 2021 | 49.16 | 49.21 | 49.12 | 49.13 | 790,442 | -0.06(-0.13%) |
Mar 25, 2021 | 49.18 | 49.23 | 49.17 | 49.20 | 2,330,301 | +0.00(+0.00%) |
Mar 24, 2021 | 49.17 | 49.22 | 49.14 | 49.20 | 2,331,714 | +0.04(+0.08%) |
Mar 23, 2021 | 49.16 | 49.19 | 49.12 | 49.16 | 955,222 | +0.04(+0.07%) |
Mar 22, 2021 | 49.09 | 49.12 | 49.07 | 49.12 | 804,524 | +0.05(+0.09%) |
Mar 19, 2021 | 49.05 | 49.10 | 49.02 | 49.08 | 912,533 | -0.02(-0.04%) |
Mar 18, 2021 | 49.07 | 49.11 | 49.06 | 49.10 | 1,168,588 | -0.11(-0.22%) |
Mar 17, 2021 | 49.11 | 49.25 | 49.11 | 49.21 | 1,688,824 | +0.00(+0.00%) |
Mar 16, 2021 | 49.22 | 49.23 | 49.19 | 49.21 | 1,120,246 | -0.01(-0.02%) |
Mar 15, 2021 | 49.23 | 49.25 | 49.19 | 49.22 | 1,061,600 | -0.03(-0.06%) |
Mar 12, 2021 | 49.26 | 49.28 | 49.23 | 49.24 | 1,500,938 | -0.08(-0.17%) |
Mar 11, 2021 | 49.32 | 49.37 | 49.30 | 49.33 | 1,326,828 | +0.01(+0.02%) |
Mar 10, 2021 | 49.30 | 49.33 | 49.26 | 49.32 | 958,570 | +0.01(+0.02%) |
Mar 09, 2021 | 49.30 | 49.37 | 49.26 | 49.31 | 1,726,741 | -0.05(-0.09%) |
Mar 08, 2021 | 49.36 | 49.39 | 49.34 | 49.35 | 1,397,596 | -0.06(-0.11%) |
Mar 05, 2021 | 49.33 | 49.41 | 49.33 | 49.41 | 2,067,401 | -0.01(-0.02%) |
Mar 04, 2021 | 49.57 | 49.57 | 49.41 | 49.42 | 1,494,168 | -0.08(-0.17%) |
Mar 03, 2021 | 49.50 | 49.53 | 49.47 | 49.50 | 1,355,457 | +0.00(+0.00%) |
Mar 02, 2021 | 49.44 | 49.51 | 49.41 | 49.50 | 1,890,350 | +0.03(+0.06%) |