Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 49.03 | 49.07 | 49.03 | 49.04 | 864,878 | +0.02(+0.05%) |
May 27, 2021 | 49.04 | 49.07 | 49.01 | 49.02 | 1,061,484 | -0.05(-0.09%) |
May 26, 2021 | 49.05 | 49.09 | 49.04 | 49.06 | 1,094,193 | -0.03(-0.06%) |
May 25, 2021 | 49.02 | 49.11 | 49.02 | 49.09 | 884,432 | +0.04(+0.07%) |
May 24, 2021 | 48.99 | 49.06 | 48.99 | 49.05 | 801,763 | +0.03(+0.06%) |
May 21, 2021 | 48.96 | 49.03 | 48.96 | 49.03 | 766,687 | +0.02(+0.05%) |
May 20, 2021 | 48.97 | 49.01 | 48.97 | 49.00 | 856,665 | +0.03(+0.07%) |
May 19, 2021 | 48.96 | 49.04 | 48.94 | 48.97 | 1,928,672 | -0.01(-0.02%) |
May 18, 2021 | 48.97 | 48.99 | 48.96 | 48.98 | 848,007 | +0.00(+0.00%) |
May 17, 2021 | 49.00 | 49.02 | 48.95 | 48.98 | 1,047,446 | -0.04(-0.07%) |
May 14, 2021 | 49.03 | 49.04 | 49.00 | 49.02 | 716,391 | +0.02(+0.04%) |
May 13, 2021 | 48.97 | 49.00 | 48.94 | 49.00 | 1,117,474 | +0.05(+0.09%) |
May 12, 2021 | 48.96 | 48.97 | 48.92 | 48.95 | 1,172,745 | -0.12(-0.24%) |
May 11, 2021 | 49.03 | 49.09 | 49.03 | 49.07 | 1,466,326 | -0.04(-0.07%) |
May 10, 2021 | 49.20 | 49.20 | 49.10 | 49.11 | 1,891,368 | -0.10(-0.21%) |
May 07, 2021 | 49.24 | 49.26 | 49.19 | 49.21 | 1,416,472 | +0.02(+0.04%) |
May 06, 2021 | 49.20 | 49.22 | 49.17 | 49.19 | 1,091,304 | +0.01(+0.02%) |
May 05, 2021 | 49.18 | 49.19 | 49.15 | 49.18 | 1,514,521 | +0.01(+0.02%) |
May 04, 2021 | 49.18 | 49.23 | 49.15 | 49.17 | 3,700,805 | -0.05(-0.09%) |
May 03, 2021 | 49.20 | 49.24 | 49.17 | 49.22 | 1,620,214 | +0.02(+0.05%) |
Apr 30, 2021 | 49.18 | 49.21 | 49.15 | 49.20 | 1,170,804 | +0.05(+0.09%) |
Apr 29, 2021 | 49.10 | 49.15 | 49.09 | 49.15 | 1,183,960 | -0.01(-0.02%) |
Apr 28, 2021 | 49.12 | 49.16 | 49.09 | 49.16 | 1,730,240 | +0.04(+0.07%) |
Apr 27, 2021 | 49.18 | 49.20 | 49.11 | 49.12 | 12,697,836 | -0.05(-0.09%) |
Apr 26, 2021 | 49.20 | 49.22 | 49.16 | 49.17 | 918,346 | -0.05(-0.09%) |
Apr 23, 2021 | 49.21 | 49.23 | 49.19 | 49.21 | 2,109,759 | -0.01(-0.02%) |
Apr 22, 2021 | 49.22 | 49.25 | 49.21 | 49.22 | 2,027,415 | -0.01(-0.02%) |
Apr 21, 2021 | 49.15 | 49.23 | 49.15 | 49.23 | 1,293,341 | +0.05(+0.09%) |
Apr 20, 2021 | 49.13 | 49.19 | 49.12 | 49.19 | 870,463 | +0.06(+0.13%) |
Apr 19, 2021 | 49.11 | 49.14 | 49.09 | 49.12 | 1,418,791 | -0.01(-0.02%) |
Apr 16, 2021 | 49.12 | 49.15 | 49.12 | 49.13 | 1,149,756 | -0.04(-0.07%) |
Apr 15, 2021 | 49.11 | 49.19 | 49.06 | 49.17 | 1,050,146 | +0.06(+0.13%) |
Apr 14, 2021 | 49.08 | 49.12 | 49.06 | 49.10 | 946,792 | +0.02(+0.04%) |
Apr 13, 2021 | 48.97 | 49.09 | 48.97 | 49.09 | 895,344 | +0.09(+0.19%) |
Apr 12, 2021 | 48.98 | 48.99 | 48.97 | 48.99 | 1,397,367 | -0.01(-0.02%) |
Apr 09, 2021 | 48.94 | 49.01 | 48.91 | 49.00 | 1,359,249 | -0.04(-0.07%) |
Apr 08, 2021 | 49.03 | 49.05 | 49.01 | 49.04 | 1,247,964 | +0.01(+0.02%) |
Apr 07, 2021 | 49.00 | 49.06 | 49.00 | 49.03 | 1,562,047 | -0.01(-0.02%) |
Apr 06, 2021 | 49.03 | 49.07 | 48.97 | 49.04 | 2,520,631 | +0.06(+0.13%) |
Apr 05, 2021 | 48.97 | 48.98 | 48.90 | 48.98 | 3,237,923 | +0.05(+0.09%) |
Apr 01, 2021 | 48.92 | 48.95 | 48.90 | 48.93 | 917,471 | +0.03(+0.06%) |
Mar 31, 2021 | 48.86 | 48.93 | 48.86 | 48.90 | 881,587 | +0.00(+0.00%) |
Mar 30, 2021 | 48.86 | 48.90 | 48.84 | 48.90 | 1,032,179 | +0.01(+0.02%) |
Mar 29, 2021 | 48.95 | 48.95 | 48.86 | 48.89 | 1,343,280 | -0.01(-0.02%) |
Mar 26, 2021 | 48.93 | 48.97 | 48.89 | 48.90 | 794,225 | -0.06(-0.13%) |
Mar 25, 2021 | 48.95 | 48.99 | 48.94 | 48.96 | 2,341,457 | +0.00(+0.00%) |
Mar 24, 2021 | 48.94 | 48.98 | 48.91 | 48.96 | 2,342,876 | +0.04(+0.08%) |
Mar 23, 2021 | 48.93 | 48.95 | 48.89 | 48.93 | 959,795 | +0.04(+0.07%) |
Mar 22, 2021 | 48.85 | 48.89 | 48.84 | 48.89 | 808,376 | +0.05(+0.09%) |
Mar 19, 2021 | 48.82 | 48.86 | 48.79 | 48.84 | 916,901 | -0.02(-0.04%) |
Mar 18, 2021 | 48.84 | 48.87 | 48.83 | 48.86 | 1,174,182 | -0.11(-0.22%) |
Mar 17, 2021 | 48.87 | 49.02 | 48.87 | 48.97 | 1,696,908 | +0.00(+0.00%) |
Mar 16, 2021 | 48.98 | 48.99 | 48.95 | 48.97 | 1,125,609 | -0.01(-0.02%) |
Mar 15, 2021 | 48.99 | 49.02 | 48.95 | 48.98 | 1,066,682 | -0.03(-0.06%) |
Mar 12, 2021 | 49.03 | 49.05 | 48.99 | 49.01 | 1,508,123 | -0.08(-0.17%) |
Mar 11, 2021 | 49.08 | 49.14 | 49.06 | 49.09 | 1,333,179 | +0.01(+0.02%) |
Mar 10, 2021 | 49.06 | 49.09 | 49.03 | 49.08 | 963,159 | +0.01(+0.02%) |
Mar 09, 2021 | 49.06 | 49.14 | 49.03 | 49.07 | 1,735,007 | -0.05(-0.09%) |
Mar 08, 2021 | 49.13 | 49.16 | 49.10 | 49.12 | 1,404,286 | -0.05(-0.11%) |
Mar 05, 2021 | 49.09 | 49.17 | 49.09 | 49.17 | 2,077,298 | -0.01(-0.02%) |
Mar 04, 2021 | 49.33 | 49.33 | 49.17 | 49.18 | 1,501,320 | -0.08(-0.17%) |
Mar 03, 2021 | 49.27 | 49.29 | 49.24 | 49.27 | 1,361,946 | +0.00(+0.00%) |
Mar 02, 2021 | 49.20 | 49.28 | 49.18 | 49.27 | 1,899,399 | +0.03(+0.06%) |