Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 49.64 | 49.65 | 49.63 | 49.63 | 791 | -0.01(-0.02%) |
May 27, 2021 | 49.69 | 49.69 | 49.64 | 49.64 | 2,036 | -0.02(-0.04%) |
May 26, 2021 | 49.67 | 49.67 | 49.66 | 49.66 | 806 | +0.02(+0.04%) |
May 25, 2021 | 49.67 | 49.67 | 49.64 | 49.64 | 2,991 | +0.05(+0.10%) |
May 24, 2021 | 49.59 | 49.62 | 49.56 | 49.59 | 1,089 | -0.08(-0.16%) |
May 21, 2021 | 49.74 | 49.74 | 49.65 | 49.67 | 2,085 | -0.00(-0.01%) |
May 20, 2021 | 49.63 | 49.67 | 49.63 | 49.67 | 327 | +0.10(+0.21%) |
May 19, 2021 | 49.53 | 49.61 | 49.53 | 49.57 | 3,316 | -0.10(-0.20%) |
May 18, 2021 | 49.71 | 49.71 | 49.67 | 49.67 | 572 | -0.02(-0.04%) |
May 17, 2021 | 49.75 | 49.75 | 49.68 | 49.69 | 2,327 | -0.03(-0.06%) |
May 14, 2021 | 49.70 | 49.75 | 49.70 | 49.72 | 4,777 | +0.09(+0.19%) |
May 13, 2021 | 49.63 | 49.63 | 49.63 | 49.63 | 121 | +0.03(+0.06%) |
May 12, 2021 | 49.62 | 49.63 | 49.60 | 49.60 | 1,027 | -0.09(-0.18%) |
May 11, 2021 | 49.70 | 49.70 | 49.69 | 49.69 | 634 | -0.02(-0.04%) |
May 10, 2021 | 49.74 | 49.74 | 49.70 | 49.70 | 1,372 | -0.03(-0.06%) |
May 07, 2021 | 49.73 | 49.73 | 49.73 | 49.73 | 100 | +0.00(+0.00%) |
May 06, 2021 | 49.79 | 49.79 | 49.73 | 49.73 | 1,927 | -0.02(-0.05%) |
May 05, 2021 | 49.75 | 49.76 | 49.71 | 49.76 | 1,132 | +0.06(+0.12%) |
May 04, 2021 | 49.71 | 49.71 | 49.61 | 49.70 | 1,599 | -0.01(-0.02%) |
May 03, 2021 | 49.67 | 49.72 | 49.67 | 49.71 | 3,436 | +0.02(+0.04%) |
Apr 30, 2021 | 49.71 | 49.71 | 49.69 | 49.69 | 600 | -0.06(-0.11%) |
Apr 29, 2021 | 49.75 | 49.76 | 49.75 | 49.75 | 458 | +0.06(+0.12%) |
Apr 28, 2021 | 49.63 | 49.71 | 49.52 | 49.69 | 5,773 | +0.02(+0.04%) |
Apr 27, 2021 | 49.65 | 49.67 | 49.63 | 49.66 | 12,745 | +0.02(+0.05%) |
Apr 26, 2021 | 49.64 | 49.67 | 49.64 | 49.64 | 1,656 | -0.20(-0.39%) |
Apr 23, 2021 | 49.82 | 49.84 | 49.82 | 49.84 | 100 | +0.11(+0.22%) |
Apr 22, 2021 | 49.81 | 49.81 | 49.73 | 49.73 | 2,106 | -0.04(-0.08%) |
Apr 21, 2021 | 49.79 | 49.79 | 49.77 | 49.77 | 245 | +0.09(+0.17%) |
Apr 20, 2021 | 49.69 | 49.71 | 49.68 | 49.68 | 11,667 | -0.04(-0.07%) |
Apr 19, 2021 | 49.74 | 49.74 | 49.71 | 49.72 | 943 | -0.05(-0.11%) |
Apr 16, 2021 | 49.83 | 49.83 | 49.77 | 49.77 | 300 | -0.03(-0.07%) |
Apr 15, 2021 | 49.80 | 49.80 | 49.80 | 49.80 | 87 | +0.07(+0.15%) |
Apr 14, 2021 | 49.75 | 49.76 | 49.72 | 49.73 | 6,165 | +0.01(+0.03%) |
Apr 13, 2021 | 49.71 | 49.72 | 49.70 | 49.72 | 281 | +0.04(+0.07%) |
Apr 12, 2021 | 49.65 | 49.69 | 49.65 | 49.68 | 6,394 | -0.02(-0.04%) |
Apr 09, 2021 | 49.73 | 49.73 | 49.70 | 49.70 | 1,600 | -0.04(-0.08%) |
Apr 08, 2021 | 49.73 | 49.78 | 49.71 | 49.74 | 8,723 | +0.01(+0.01%) |
Apr 07, 2021 | 49.71 | 49.75 | 49.71 | 49.73 | 1,616 | -0.00(-0.00%) |
Apr 06, 2021 | 49.67 | 49.77 | 49.67 | 49.74 | 10,306 | +0.07(+0.13%) |
Apr 05, 2021 | 49.67 | 49.67 | 49.67 | 49.67 | 476 | +0.01(+0.02%) |
Apr 01, 2021 | 49.59 | 49.66 | 49.59 | 49.66 | 300 | +0.09(+0.18%) |
Mar 31, 2021 | 49.55 | 49.60 | 49.55 | 49.57 | 12,351 | +0.07(+0.15%) |
Mar 30, 2021 | 49.53 | 49.53 | 49.50 | 49.50 | 1,536 | -0.02(-0.05%) |
Mar 29, 2021 | 49.48 | 49.55 | 49.46 | 49.52 | 10,928 | +0.05(+0.10%) |
Mar 26, 2021 | 49.45 | 49.50 | 49.44 | 49.47 | 1,000 | +0.09(+0.19%) |
Mar 25, 2021 | 49.38 | 49.38 | 49.38 | 49.38 | 530 | -0.19(-0.37%) |
Mar 24, 2021 | 49.59 | 49.59 | 49.56 | 49.57 | 790 | +0.10(+0.19%) |
Mar 23, 2021 | 49.41 | 49.50 | 49.41 | 49.47 | 13,812 | +0.04(+0.07%) |
Mar 22, 2021 | 49.42 | 49.46 | 49.42 | 49.44 | 1,832 | +0.13(+0.26%) |
Mar 19, 2021 | 49.24 | 49.32 | 49.24 | 49.31 | 1,600 | +0.11(+0.22%) |
Mar 18, 2021 | 49.25 | 49.29 | 49.20 | 49.20 | 8,475 | -0.19(-0.38%) |
Mar 17, 2021 | 49.32 | 49.45 | 49.30 | 49.39 | 3,328 | +0.04(+0.08%) |
Mar 16, 2021 | 49.39 | 49.39 | 49.35 | 49.35 | 1,887 | -0.03(-0.06%) |
Mar 15, 2021 | 49.40 | 49.41 | 49.38 | 49.38 | 410 | +0.00(+0.00%) |
Mar 12, 2021 | 49.34 | 49.38 | 49.34 | 49.38 | 200 | -0.03(-0.07%) |
Mar 11, 2021 | 49.39 | 49.41 | 49.39 | 49.41 | 465 | +0.09(+0.19%) |
Mar 10, 2021 | 49.30 | 49.34 | 49.30 | 49.32 | 575 | +0.14(+0.28%) |
Mar 09, 2021 | 49.21 | 49.23 | 49.19 | 49.19 | 687 | +0.06(+0.12%) |
Mar 08, 2021 | 49.31 | 49.31 | 49.12 | 49.12 | 1,641 | -0.23(-0.46%) |
Mar 05, 2021 | 49.30 | 49.35 | 49.24 | 49.35 | 1,100 | +0.09(+0.18%) |
Mar 04, 2021 | 49.41 | 49.42 | 49.24 | 49.27 | 2,140 | -0.11(-0.23%) |
Mar 03, 2021 | 49.43 | 49.43 | 49.36 | 49.38 | 1,362 | -0.06(-0.12%) |
Mar 02, 2021 | 49.48 | 49.48 | 49.44 | 49.44 | 393 | -0.02(-0.04%) |