Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 49.59 | 49.70 | 49.59 | 49.65 | 689,509 | +0.02(+0.04%) |
May 27, 2021 | 49.63 | 49.68 | 49.60 | 49.64 | 532,104 | -0.08(-0.17%) |
May 26, 2021 | 49.71 | 49.76 | 49.66 | 49.72 | 799,402 | -0.03(-0.06%) |
May 25, 2021 | 49.65 | 49.75 | 49.65 | 49.75 | 446,692 | +0.14(+0.28%) |
May 24, 2021 | 49.61 | 49.63 | 49.56 | 49.61 | 481,985 | +0.05(+0.11%) |
May 21, 2021 | 49.54 | 49.58 | 49.50 | 49.55 | 447,646 | +0.01(+0.02%) |
May 20, 2021 | 49.44 | 49.54 | 49.44 | 49.54 | 530,648 | +0.16(+0.32%) |
May 19, 2021 | 49.45 | 49.50 | 49.33 | 49.39 | 591,405 | -0.06(-0.13%) |
May 18, 2021 | 49.46 | 49.46 | 49.42 | 49.45 | 479,745 | -0.03(-0.06%) |
May 17, 2021 | 49.52 | 49.52 | 49.46 | 49.48 | 519,077 | -0.04(-0.07%) |
May 14, 2021 | 49.46 | 49.53 | 49.46 | 49.52 | 394,219 | +0.11(+0.22%) |
May 13, 2021 | 49.35 | 49.42 | 49.35 | 49.41 | 740,067 | +0.07(+0.15%) |
May 12, 2021 | 49.42 | 49.42 | 49.30 | 49.33 | 1,079,785 | -0.16(-0.33%) |
May 11, 2021 | 49.50 | 49.53 | 49.46 | 49.50 | 504,578 | -0.09(-0.18%) |
May 10, 2021 | 49.67 | 49.72 | 49.58 | 49.59 | 1,409,212 | -0.12(-0.24%) |
May 07, 2021 | 49.76 | 49.85 | 49.68 | 49.71 | 719,937 | -0.01(-0.02%) |
May 06, 2021 | 49.66 | 49.74 | 49.66 | 49.72 | 593,121 | +0.02(+0.04%) |
May 05, 2021 | 49.64 | 49.70 | 49.62 | 49.70 | 524,454 | +0.05(+0.09%) |
May 04, 2021 | 49.68 | 49.73 | 49.63 | 49.65 | 977,785 | +0.05(+0.11%) |
May 03, 2021 | 49.59 | 49.67 | 49.55 | 49.60 | 868,455 | +0.02(+0.04%) |
Apr 30, 2021 | 49.54 | 49.58 | 49.50 | 49.58 | 1,481,806 | +0.08(+0.17%) |
Apr 29, 2021 | 49.42 | 49.51 | 49.38 | 49.50 | 812,754 | -0.04(-0.07%) |
Apr 28, 2021 | 49.51 | 49.53 | 49.42 | 49.53 | 802,280 | +0.04(+0.07%) |
Apr 27, 2021 | 49.62 | 49.62 | 49.49 | 49.50 | 1,184,724 | -0.14(-0.28%) |
Apr 26, 2021 | 49.65 | 49.70 | 49.62 | 49.63 | 600,879 | -0.04(-0.07%) |
Apr 23, 2021 | 49.69 | 49.70 | 49.61 | 49.67 | 529,474 | -0.01(-0.02%) |
Apr 22, 2021 | 49.64 | 49.69 | 49.60 | 49.68 | 564,815 | +0.02(+0.04%) |
Apr 21, 2021 | 49.61 | 49.66 | 49.56 | 49.66 | 700,654 | +0.05(+0.11%) |
Apr 20, 2021 | 49.50 | 49.63 | 49.50 | 49.61 | 1,049,805 | +0.07(+0.15%) |
Apr 19, 2021 | 49.51 | 49.55 | 49.48 | 49.53 | 1,073,299 | -0.05(-0.09%) |
Apr 16, 2021 | 49.59 | 49.70 | 49.56 | 49.58 | 908,436 | -0.12(-0.24%) |
Apr 15, 2021 | 49.60 | 49.77 | 49.56 | 49.70 | 2,185,282 | +0.18(+0.37%) |
Apr 14, 2021 | 49.55 | 49.55 | 49.46 | 49.51 | 1,142,835 | -0.04(-0.07%) |
Apr 13, 2021 | 49.42 | 49.55 | 49.39 | 49.55 | 1,220,369 | +0.15(+0.30%) |
Apr 12, 2021 | 49.40 | 49.41 | 49.35 | 49.40 | 1,578,325 | -0.02(-0.04%) |
Apr 09, 2021 | 49.40 | 49.47 | 49.35 | 49.42 | 875,050 | -0.05(-0.09%) |
Apr 08, 2021 | 49.40 | 49.48 | 49.40 | 49.47 | 1,812,937 | +0.06(+0.13%) |
Apr 07, 2021 | 49.44 | 49.49 | 49.37 | 49.40 | 636,057 | -0.05(-0.11%) |
Apr 06, 2021 | 49.36 | 49.46 | 49.34 | 49.46 | 1,138,671 | +0.18(+0.37%) |
Apr 05, 2021 | 49.29 | 49.30 | 49.20 | 49.28 | 1,080,902 | -0.06(-0.13%) |
Apr 01, 2021 | 49.29 | 49.35 | 49.26 | 49.34 | 1,433,204 | +0.15(+0.30%) |
Mar 31, 2021 | 49.18 | 49.25 | 49.14 | 49.19 | 1,472,521 | -0.01(-0.02%) |
Mar 30, 2021 | 49.12 | 49.20 | 49.06 | 49.20 | 555,926 | +0.05(+0.11%) |
Mar 29, 2021 | 49.26 | 49.26 | 49.10 | 49.15 | 684,167 | -0.10(-0.20%) |
Mar 26, 2021 | 49.23 | 49.30 | 49.19 | 49.25 | 398,752 | -0.04(-0.07%) |
Mar 25, 2021 | 49.36 | 49.39 | 49.26 | 49.29 | 1,836,546 | -0.06(-0.13%) |
Mar 24, 2021 | 49.24 | 49.37 | 49.20 | 49.35 | 551,136 | +0.05(+0.09%) |
Mar 23, 2021 | 49.18 | 49.30 | 49.17 | 49.30 | 971,747 | +0.14(+0.28%) |
Mar 22, 2021 | 49.10 | 49.18 | 49.09 | 49.17 | 879,925 | +0.12(+0.24%) |
Mar 19, 2021 | 49.01 | 49.07 | 48.96 | 49.05 | 539,237 | +0.04(+0.07%) |
Mar 18, 2021 | 48.94 | 49.05 | 48.91 | 49.01 | 881,009 | -0.17(-0.35%) |
Mar 17, 2021 | 49.08 | 49.24 | 49.02 | 49.18 | 914,481 | -0.03(-0.06%) |
Mar 16, 2021 | 49.25 | 49.28 | 49.17 | 49.21 | 558,870 | +0.01(+0.02%) |
Mar 15, 2021 | 49.17 | 49.25 | 49.17 | 49.20 | 605,408 | +0.03(+0.06%) |
Mar 12, 2021 | 49.18 | 49.23 | 49.12 | 49.18 | 835,998 | -0.26(-0.53%) |
Mar 11, 2021 | 49.45 | 49.49 | 49.39 | 49.44 | 872,281 | -0.02(-0.04%) |
Mar 10, 2021 | 49.40 | 49.47 | 49.37 | 49.46 | 643,387 | +0.08(+0.17%) |
Mar 09, 2021 | 49.35 | 49.39 | 49.32 | 49.38 | 964,530 | +0.19(+0.39%) |
Mar 08, 2021 | 49.33 | 49.33 | 49.18 | 49.18 | 727,952 | -0.24(-0.48%) |
Mar 05, 2021 | 49.34 | 49.42 | 49.29 | 49.42 | 849,487 | -0.02(-0.04%) |
Mar 04, 2021 | 49.61 | 49.63 | 49.38 | 49.44 | 964,752 | -0.16(-0.31%) |
Mar 03, 2021 | 49.65 | 49.65 | 49.55 | 49.60 | 480,500 | -0.19(-0.38%) |
Mar 02, 2021 | 49.74 | 49.79 | 49.70 | 49.79 | 949,518 | +0.05(+0.09%) |