Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 49.03 | 49.07 | 49.03 | 49.04 | 864,869 | +0.02(+0.05%) |
May 27, 2021 | 49.04 | 49.07 | 49.01 | 49.02 | 1,061,472 | -0.05(-0.09%) |
May 26, 2021 | 49.05 | 49.09 | 49.04 | 49.06 | 1,094,181 | -0.03(-0.06%) |
May 25, 2021 | 49.02 | 49.11 | 49.02 | 49.09 | 884,422 | +0.04(+0.07%) |
May 24, 2021 | 48.99 | 49.06 | 48.99 | 49.05 | 801,755 | +0.03(+0.06%) |
May 21, 2021 | 48.96 | 49.03 | 48.96 | 49.03 | 766,678 | +0.02(+0.05%) |
May 20, 2021 | 48.97 | 49.01 | 48.97 | 49.00 | 856,656 | +0.03(+0.07%) |
May 19, 2021 | 48.96 | 49.04 | 48.94 | 48.97 | 1,928,651 | -0.01(-0.02%) |
May 18, 2021 | 48.97 | 48.99 | 48.96 | 48.98 | 847,998 | +0.00(+0.00%) |
May 17, 2021 | 49.00 | 49.02 | 48.95 | 48.98 | 1,047,435 | -0.04(-0.07%) |
May 14, 2021 | 49.03 | 49.04 | 49.00 | 49.02 | 716,384 | +0.02(+0.04%) |
May 13, 2021 | 48.97 | 49.00 | 48.94 | 49.00 | 1,117,462 | +0.05(+0.09%) |
May 12, 2021 | 48.96 | 48.97 | 48.92 | 48.95 | 1,172,733 | -0.12(-0.24%) |
May 11, 2021 | 49.03 | 49.09 | 49.03 | 49.07 | 1,466,310 | -0.04(-0.07%) |
May 10, 2021 | 49.20 | 49.20 | 49.10 | 49.11 | 1,891,348 | -0.10(-0.21%) |
May 07, 2021 | 49.24 | 49.26 | 49.19 | 49.21 | 1,416,457 | +0.02(+0.04%) |
May 06, 2021 | 49.20 | 49.22 | 49.17 | 49.19 | 1,091,292 | +0.01(+0.02%) |
May 05, 2021 | 49.18 | 49.19 | 49.15 | 49.18 | 1,514,505 | +0.01(+0.02%) |
May 04, 2021 | 49.18 | 49.23 | 49.15 | 49.17 | 3,700,766 | -0.05(-0.09%) |
May 03, 2021 | 49.20 | 49.24 | 49.17 | 49.22 | 1,620,197 | +0.02(+0.05%) |
Apr 30, 2021 | 49.18 | 49.21 | 49.15 | 49.20 | 1,170,791 | +0.05(+0.09%) |
Apr 29, 2021 | 49.10 | 49.15 | 49.09 | 49.15 | 1,183,947 | -0.01(-0.02%) |
Apr 28, 2021 | 49.12 | 49.16 | 49.09 | 49.16 | 1,730,221 | +0.04(+0.07%) |
Apr 27, 2021 | 49.18 | 49.20 | 49.11 | 49.12 | 12,697,700 | -0.05(-0.09%) |
Apr 26, 2021 | 49.20 | 49.22 | 49.16 | 49.17 | 918,336 | -0.05(-0.09%) |
Apr 23, 2021 | 49.21 | 49.23 | 49.19 | 49.21 | 2,109,736 | -0.01(-0.02%) |
Apr 22, 2021 | 49.22 | 49.25 | 49.21 | 49.22 | 2,027,394 | -0.01(-0.02%) |
Apr 21, 2021 | 49.15 | 49.23 | 49.15 | 49.23 | 1,293,327 | +0.05(+0.09%) |
Apr 20, 2021 | 49.13 | 49.19 | 49.12 | 49.19 | 870,454 | +0.06(+0.13%) |
Apr 19, 2021 | 49.11 | 49.14 | 49.09 | 49.12 | 1,418,776 | -0.01(-0.02%) |
Apr 16, 2021 | 49.12 | 49.15 | 49.12 | 49.13 | 1,149,744 | -0.04(-0.07%) |
Apr 15, 2021 | 49.11 | 49.19 | 49.06 | 49.17 | 1,050,135 | +0.06(+0.13%) |
Apr 14, 2021 | 49.08 | 49.12 | 49.06 | 49.10 | 946,782 | +0.02(+0.04%) |
Apr 13, 2021 | 48.97 | 49.10 | 48.97 | 49.09 | 895,334 | +0.09(+0.19%) |
Apr 12, 2021 | 48.99 | 48.99 | 48.97 | 48.99 | 1,397,352 | -0.01(-0.02%) |
Apr 09, 2021 | 48.94 | 49.01 | 48.91 | 49.00 | 1,359,234 | -0.04(-0.07%) |
Apr 08, 2021 | 49.03 | 49.05 | 49.01 | 49.04 | 1,247,950 | +0.01(+0.02%) |
Apr 07, 2021 | 49.00 | 49.06 | 49.00 | 49.03 | 1,562,030 | -0.01(-0.02%) |
Apr 06, 2021 | 49.03 | 49.07 | 48.97 | 49.04 | 2,520,604 | +0.06(+0.13%) |
Apr 05, 2021 | 48.97 | 48.98 | 48.90 | 48.98 | 3,237,888 | +0.05(+0.09%) |
Apr 01, 2021 | 48.92 | 48.95 | 48.90 | 48.93 | 917,461 | +0.03(+0.06%) |
Mar 31, 2021 | 48.86 | 48.93 | 48.86 | 48.90 | 881,578 | +0.00(+0.00%) |
Mar 30, 2021 | 48.86 | 48.90 | 48.84 | 48.90 | 1,032,168 | +0.01(+0.02%) |
Mar 29, 2021 | 48.96 | 48.96 | 48.86 | 48.89 | 1,343,266 | -0.01(-0.02%) |
Mar 26, 2021 | 48.93 | 48.97 | 48.89 | 48.90 | 794,217 | -0.06(-0.13%) |
Mar 25, 2021 | 48.95 | 48.99 | 48.94 | 48.96 | 2,341,432 | +0.00(+0.00%) |
Mar 24, 2021 | 48.94 | 48.98 | 48.91 | 48.96 | 2,342,851 | +0.04(+0.08%) |
Mar 23, 2021 | 48.93 | 48.96 | 48.89 | 48.93 | 959,785 | +0.04(+0.07%) |
Mar 22, 2021 | 48.85 | 48.89 | 48.84 | 48.89 | 808,367 | +0.05(+0.09%) |
Mar 19, 2021 | 48.82 | 48.86 | 48.79 | 48.85 | 916,891 | -0.02(-0.04%) |
Mar 18, 2021 | 48.84 | 48.87 | 48.83 | 48.86 | 1,174,170 | -0.11(-0.22%) |
Mar 17, 2021 | 48.87 | 49.02 | 48.87 | 48.97 | 1,696,890 | +0.00(+0.00%) |
Mar 16, 2021 | 48.98 | 48.99 | 48.96 | 48.97 | 1,125,597 | -0.01(-0.02%) |
Mar 15, 2021 | 48.99 | 49.02 | 48.96 | 48.98 | 1,066,671 | -0.03(-0.06%) |
Mar 12, 2021 | 49.03 | 49.05 | 48.99 | 49.01 | 1,508,107 | -0.08(-0.17%) |
Mar 11, 2021 | 49.08 | 49.14 | 49.07 | 49.09 | 1,333,165 | +0.01(+0.02%) |
Mar 10, 2021 | 49.07 | 49.09 | 49.03 | 49.08 | 963,148 | +0.01(+0.02%) |
Mar 09, 2021 | 49.07 | 49.14 | 49.03 | 49.07 | 1,734,989 | -0.05(-0.09%) |
Mar 08, 2021 | 49.13 | 49.16 | 49.10 | 49.12 | 1,404,272 | -0.05(-0.11%) |
Mar 05, 2021 | 49.09 | 49.17 | 49.09 | 49.17 | 2,077,276 | -0.01(-0.02%) |
Mar 04, 2021 | 49.33 | 49.33 | 49.17 | 49.18 | 1,501,304 | -0.08(-0.17%) |
Mar 03, 2021 | 49.27 | 49.29 | 49.24 | 49.27 | 1,361,931 | +0.00(+0.00%) |
Mar 02, 2021 | 49.20 | 49.28 | 49.18 | 49.27 | 1,899,379 | +0.03(+0.06%) |