Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.25 | 50.47 | 50.22 | 50.27 | 903 | +0.01(+0.03%) |
May 27, 2021 | 50.14 | 50.32 | 50.14 | 50.26 | 1,106 | +0.14(+0.29%) |
May 26, 2021 | 49.79 | 50.11 | 49.79 | 50.11 | 2,866 | +0.23(+0.45%) |
May 25, 2021 | 49.93 | 50.06 | 49.83 | 49.89 | 1,332 | -0.05(-0.11%) |
May 24, 2021 | 49.94 | 49.94 | 49.74 | 49.94 | 6,773 | +0.15(+0.31%) |
May 21, 2021 | 49.81 | 49.89 | 49.71 | 49.79 | 3,413 | +0.18(+0.36%) |
May 20, 2021 | 49.47 | 49.71 | 49.46 | 49.61 | 3,835 | +0.11(+0.21%) |
May 19, 2021 | 49.56 | 49.64 | 49.42 | 49.50 | 3,869 | -0.30(-0.60%) |
May 18, 2021 | 49.96 | 50.00 | 49.80 | 49.80 | 7,837 | -0.13(-0.26%) |
May 17, 2021 | 49.62 | 50.16 | 49.59 | 49.93 | 8,184 | +0.38(+0.77%) |
May 14, 2021 | 49.46 | 49.90 | 49.46 | 49.55 | 1,764 | +0.18(+0.37%) |
May 13, 2021 | 49.19 | 49.51 | 49.19 | 49.37 | 5,348 | +0.25(+0.50%) |
May 12, 2021 | 49.59 | 49.69 | 49.09 | 49.12 | 13,628 | -0.68(-1.36%) |
May 11, 2021 | 49.71 | 49.80 | 49.53 | 49.80 | 4,017 | -0.05(-0.10%) |
May 10, 2021 | 50.18 | 50.25 | 49.85 | 49.85 | 3,102 | -0.33(-0.65%) |
May 07, 2021 | 50.16 | 50.34 | 50.06 | 50.18 | 8,533 | +0.26(+0.52%) |
May 06, 2021 | 49.90 | 49.92 | 49.73 | 49.92 | 4,860 | -0.01(-0.02%) |
May 05, 2021 | 50.01 | 50.13 | 49.93 | 49.93 | 3,108 | -0.05(-0.09%) |
May 04, 2021 | 50.10 | 50.15 | 49.93 | 49.97 | 11,999 | -0.35(-0.70%) |
May 03, 2021 | 50.26 | 50.45 | 50.26 | 50.33 | 8,561 | +0.01(+0.03%) |
Apr 30, 2021 | 50.53 | 50.97 | 50.31 | 50.31 | 12,996 | -0.23(-0.45%) |
Apr 29, 2021 | 50.69 | 50.69 | 50.44 | 50.54 | 2,345 | -0.08(-0.15%) |
Apr 28, 2021 | 50.50 | 50.62 | 50.48 | 50.62 | 379 | +0.02(+0.03%) |
Apr 27, 2021 | 50.48 | 50.97 | 50.44 | 50.60 | 15,873 | +0.26(+0.52%) |
Apr 26, 2021 | 50.44 | 50.56 | 50.34 | 50.34 | 4,652 | +0.01(+0.02%) |
Apr 23, 2021 | 50.21 | 50.35 | 50.21 | 50.33 | 1,559 | +0.34(+0.67%) |
Apr 22, 2021 | 50.04 | 50.19 | 49.93 | 49.99 | 6,610 | +0.02(+0.05%) |
Apr 21, 2021 | 49.90 | 49.97 | 49.82 | 49.97 | 2,208 | +0.30(+0.60%) |
Apr 20, 2021 | 49.85 | 49.85 | 49.54 | 49.67 | 7,140 | -0.33(-0.66%) |
Apr 19, 2021 | 49.99 | 50.14 | 49.88 | 50.00 | 11,483 | +0.06(+0.12%) |
Apr 16, 2021 | 50.18 | 50.19 | 49.95 | 49.95 | 3,327 | -0.07(-0.14%) |
Apr 15, 2021 | 50.04 | 50.15 | 49.90 | 50.02 | 9,993 | +0.12(+0.24%) |
Apr 14, 2021 | 49.88 | 50.37 | 49.88 | 49.90 | 7,182 | +0.05(+0.11%) |
Apr 13, 2021 | 49.94 | 49.94 | 49.72 | 49.84 | 10,961 | -0.12(-0.24%) |
Apr 12, 2021 | 49.93 | 50.04 | 49.88 | 49.96 | 3,159 | -0.05(-0.10%) |
Apr 09, 2021 | 50.07 | 50.09 | 49.92 | 50.01 | 5,614 | -0.06(-0.11%) |
Apr 08, 2021 | 49.87 | 50.11 | 49.86 | 50.07 | 7,120 | +0.22(+0.44%) |
Apr 07, 2021 | 50.04 | 50.04 | 49.85 | 49.85 | 2,536 | -0.17(-0.34%) |
Apr 06, 2021 | 50.21 | 50.40 | 49.96 | 50.02 | 13,437 | -0.02(-0.05%) |
Apr 05, 2021 | 50.15 | 50.15 | 50.01 | 50.05 | 11,360 | +0.08(+0.16%) |
Apr 01, 2021 | 50.13 | 50.15 | 49.85 | 49.96 | 11,644 | +0.18(+0.37%) |
Mar 31, 2021 | 49.75 | 49.86 | 49.66 | 49.78 | 5,740 | +0.25(+0.51%) |
Mar 30, 2021 | 49.30 | 49.57 | 49.24 | 49.53 | 1,066 | +0.19(+0.38%) |
Mar 29, 2021 | 49.59 | 49.68 | 49.30 | 49.34 | 3,895 | -0.30(-0.60%) |
Mar 26, 2021 | 49.52 | 49.71 | 49.33 | 49.64 | 3,639 | +0.35(+0.71%) |
Mar 25, 2021 | 48.99 | 49.35 | 48.85 | 49.29 | 4,611 | +0.10(+0.20%) |
Mar 24, 2021 | 49.53 | 49.69 | 49.17 | 49.19 | 5,112 | -0.35(-0.70%) |
Mar 23, 2021 | 50.01 | 50.10 | 49.54 | 49.54 | 6,247 | -0.55(-1.09%) |
Mar 22, 2021 | 50.02 | 50.18 | 50.02 | 50.09 | 1,565 | -0.05(-0.10%) |
Mar 19, 2021 | 50.13 | 50.39 | 50.00 | 50.13 | 2,495 | +0.18(+0.36%) |
Mar 18, 2021 | 50.69 | 50.69 | 49.96 | 49.96 | 18,450 | -0.67(-1.33%) |
Mar 17, 2021 | 50.43 | 50.63 | 50.25 | 50.63 | 2,020 | +0.12(+0.24%) |
Mar 16, 2021 | 50.57 | 50.70 | 50.41 | 50.51 | 4,461 | -0.21(-0.41%) |
Mar 15, 2021 | 50.63 | 50.73 | 50.53 | 50.72 | 6,455 | +0.09(+0.17%) |
Mar 12, 2021 | 50.56 | 50.73 | 50.54 | 50.63 | 6,238 | -0.03(-0.06%) |
Mar 11, 2021 | 50.28 | 50.76 | 50.28 | 50.66 | 10,220 | +0.65(+1.31%) |
Mar 10, 2021 | 50.01 | 50.19 | 49.99 | 50.00 | 2,257 | +0.21(+0.43%) |
Mar 09, 2021 | 49.80 | 50.06 | 49.70 | 49.79 | 6,528 | +0.34(+0.69%) |
Mar 08, 2021 | 49.55 | 50.87 | 49.38 | 49.45 | 19,618 | -0.03(-0.06%) |
Mar 05, 2021 | 49.28 | 49.52 | 48.91 | 49.48 | 58,744 | +0.27(+0.55%) |
Mar 04, 2021 | 49.83 | 49.91 | 49.15 | 49.21 | 12,429 | -0.70(-1.41%) |
Mar 03, 2021 | 50.08 | 50.23 | 49.92 | 49.92 | 4,904 | -0.20(-0.40%) |
Mar 02, 2021 | 50.20 | 50.25 | 50.11 | 50.12 | 4,521 | -0.23(-0.46%) |