Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 49.43 | 49.47 | 49.43 | 49.44 | 857,895 | +0.02(+0.05%) |
May 27, 2021 | 49.44 | 49.47 | 49.41 | 49.42 | 1,052,913 | -0.05(-0.09%) |
May 26, 2021 | 49.44 | 49.49 | 49.44 | 49.46 | 1,085,358 | -0.03(-0.06%) |
May 25, 2021 | 49.42 | 49.51 | 49.42 | 49.49 | 877,291 | +0.04(+0.07%) |
May 24, 2021 | 49.39 | 49.46 | 49.39 | 49.45 | 795,290 | +0.03(+0.06%) |
May 21, 2021 | 49.36 | 49.43 | 49.36 | 49.43 | 760,496 | +0.02(+0.05%) |
May 20, 2021 | 49.37 | 49.41 | 49.37 | 49.40 | 849,748 | +0.03(+0.07%) |
May 19, 2021 | 49.36 | 49.44 | 49.34 | 49.37 | 1,913,099 | -0.01(-0.02%) |
May 18, 2021 | 49.37 | 49.39 | 49.36 | 49.38 | 841,160 | +0.00(+0.00%) |
May 17, 2021 | 49.40 | 49.42 | 49.35 | 49.38 | 1,038,989 | -0.04(-0.07%) |
May 14, 2021 | 49.43 | 49.44 | 49.40 | 49.42 | 710,607 | +0.02(+0.04%) |
May 13, 2021 | 49.37 | 49.40 | 49.34 | 49.40 | 1,108,452 | +0.05(+0.09%) |
May 12, 2021 | 49.36 | 49.37 | 49.32 | 49.35 | 1,163,276 | -0.12(-0.24%) |
May 11, 2021 | 49.43 | 49.49 | 49.43 | 49.47 | 1,454,487 | -0.04(-0.07%) |
May 10, 2021 | 49.60 | 49.60 | 49.50 | 49.51 | 1,876,097 | -0.10(-0.20%) |
May 07, 2021 | 49.64 | 49.66 | 49.59 | 49.61 | 1,405,035 | +0.02(+0.04%) |
May 06, 2021 | 49.60 | 49.62 | 49.57 | 49.59 | 1,082,493 | +0.01(+0.02%) |
May 05, 2021 | 49.58 | 49.59 | 49.55 | 49.58 | 1,502,292 | +0.01(+0.02%) |
May 04, 2021 | 49.58 | 49.63 | 49.55 | 49.57 | 3,670,925 | -0.05(-0.09%) |
May 03, 2021 | 49.60 | 49.64 | 49.57 | 49.62 | 1,607,132 | +0.02(+0.05%) |
Apr 30, 2021 | 49.58 | 49.61 | 49.55 | 49.60 | 1,161,353 | +0.05(+0.09%) |
Apr 29, 2021 | 49.50 | 49.55 | 49.49 | 49.55 | 1,174,403 | -0.01(-0.02%) |
Apr 28, 2021 | 49.52 | 49.56 | 49.49 | 49.56 | 1,716,273 | +0.04(+0.07%) |
Apr 27, 2021 | 49.58 | 49.60 | 49.51 | 49.52 | 12,595,338 | -0.05(-0.09%) |
Apr 26, 2021 | 49.60 | 49.62 | 49.56 | 49.57 | 910,933 | -0.05(-0.09%) |
Apr 23, 2021 | 49.61 | 49.63 | 49.59 | 49.61 | 2,092,729 | -0.01(-0.02%) |
Apr 22, 2021 | 49.62 | 49.65 | 49.61 | 49.62 | 2,011,050 | -0.01(-0.02%) |
Apr 21, 2021 | 49.55 | 49.63 | 49.55 | 49.63 | 1,282,901 | +0.05(+0.09%) |
Apr 20, 2021 | 49.53 | 49.59 | 49.52 | 49.59 | 863,437 | +0.06(+0.13%) |
Apr 19, 2021 | 49.51 | 49.54 | 49.49 | 49.52 | 1,407,339 | -0.01(-0.02%) |
Apr 16, 2021 | 49.52 | 49.55 | 49.52 | 49.53 | 1,140,475 | -0.04(-0.07%) |
Apr 15, 2021 | 49.51 | 49.59 | 49.46 | 49.57 | 1,041,669 | +0.06(+0.13%) |
Apr 14, 2021 | 49.48 | 49.52 | 49.46 | 49.50 | 939,150 | +0.02(+0.04%) |
Apr 13, 2021 | 49.37 | 49.49 | 49.37 | 49.49 | 888,117 | +0.09(+0.19%) |
Apr 12, 2021 | 49.38 | 49.39 | 49.37 | 49.39 | 1,386,087 | -0.01(-0.02%) |
Apr 09, 2021 | 49.34 | 49.41 | 49.31 | 49.40 | 1,348,277 | -0.04(-0.07%) |
Apr 08, 2021 | 49.43 | 49.45 | 49.41 | 49.44 | 1,237,890 | +0.01(+0.02%) |
Apr 07, 2021 | 49.40 | 49.46 | 49.40 | 49.43 | 1,549,438 | -0.01(-0.02%) |
Apr 06, 2021 | 49.43 | 49.47 | 49.37 | 49.44 | 2,500,284 | +0.06(+0.13%) |
Apr 05, 2021 | 49.37 | 49.37 | 49.30 | 49.37 | 3,211,786 | +0.05(+0.09%) |
Apr 01, 2021 | 49.32 | 49.35 | 49.30 | 49.33 | 910,065 | +0.03(+0.06%) |
Mar 31, 2021 | 49.26 | 49.33 | 49.26 | 49.30 | 874,464 | +0.00(+0.00%) |
Mar 30, 2021 | 49.26 | 49.30 | 49.23 | 49.30 | 1,023,839 | +0.01(+0.02%) |
Mar 29, 2021 | 49.35 | 49.35 | 49.26 | 49.29 | 1,332,427 | -0.01(-0.02%) |
Mar 26, 2021 | 49.33 | 49.37 | 49.29 | 49.30 | 787,809 | -0.06(-0.13%) |
Mar 25, 2021 | 49.34 | 49.39 | 49.33 | 49.36 | 2,322,539 | +0.00(+0.00%) |
Mar 24, 2021 | 49.33 | 49.38 | 49.31 | 49.36 | 2,323,946 | +0.04(+0.08%) |
Mar 23, 2021 | 49.33 | 49.35 | 49.29 | 49.33 | 952,040 | +0.04(+0.07%) |
Mar 22, 2021 | 49.25 | 49.29 | 49.23 | 49.29 | 801,844 | +0.05(+0.09%) |
Mar 19, 2021 | 49.21 | 49.26 | 49.19 | 49.24 | 909,493 | -0.02(-0.04%) |
Mar 18, 2021 | 49.23 | 49.27 | 49.22 | 49.26 | 1,164,696 | -0.11(-0.22%) |
Mar 17, 2021 | 49.27 | 49.42 | 49.27 | 49.37 | 1,683,198 | +0.00(+0.00%) |
Mar 16, 2021 | 49.38 | 49.39 | 49.35 | 49.37 | 1,116,514 | -0.01(-0.02%) |
Mar 15, 2021 | 49.39 | 49.42 | 49.35 | 49.38 | 1,058,064 | -0.03(-0.06%) |
Mar 12, 2021 | 49.43 | 49.45 | 49.39 | 49.41 | 1,495,938 | -0.08(-0.17%) |
Mar 11, 2021 | 49.48 | 49.54 | 49.46 | 49.49 | 1,322,408 | +0.01(+0.02%) |
Mar 10, 2021 | 49.46 | 49.49 | 49.43 | 49.48 | 955,377 | +0.01(+0.02%) |
Mar 09, 2021 | 49.46 | 49.54 | 49.43 | 49.47 | 1,720,989 | -0.05(-0.09%) |
Mar 08, 2021 | 49.53 | 49.56 | 49.50 | 49.52 | 1,392,940 | -0.06(-0.11%) |
Mar 05, 2021 | 49.49 | 49.58 | 49.49 | 49.58 | 2,060,515 | -0.01(-0.02%) |
Mar 04, 2021 | 49.73 | 49.73 | 49.58 | 49.58 | 1,489,190 | -0.08(-0.17%) |
Mar 03, 2021 | 49.67 | 49.70 | 49.64 | 49.67 | 1,350,942 | +0.00(+0.00%) |
Mar 02, 2021 | 49.60 | 49.68 | 49.58 | 49.67 | 1,884,053 | +0.03(+0.06%) |