Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.13 | 48.15 | 48.11 | 48.14 | 219,790 | +0.02(+0.04%) |
May 27, 2021 | 48.12 | 48.12 | 48.09 | 48.12 | 243,690 | -0.04(-0.08%) |
May 26, 2021 | 48.12 | 48.23 | 48.09 | 48.16 | 338,054 | +0.04(+0.08%) |
May 25, 2021 | 48.11 | 48.13 | 48.08 | 48.12 | 267,464 | +0.00(+0.00%) |
May 24, 2021 | 48.10 | 48.12 | 48.07 | 48.12 | 250,183 | +0.03(+0.06%) |
May 21, 2021 | 48.09 | 48.11 | 48.06 | 48.09 | 257,851 | -0.02(-0.04%) |
May 20, 2021 | 48.09 | 48.12 | 48.06 | 48.11 | 241,962 | +0.01(+0.02%) |
May 19, 2021 | 48.12 | 48.12 | 48.07 | 48.10 | 321,800 | -0.01(-0.02%) |
May 18, 2021 | 48.10 | 48.14 | 48.09 | 48.11 | 246,107 | +0.03(+0.06%) |
May 17, 2021 | 48.11 | 48.13 | 48.08 | 48.08 | 288,041 | -0.03(-0.06%) |
May 14, 2021 | 48.10 | 48.11 | 48.07 | 48.11 | 317,182 | +0.06(+0.12%) |
May 13, 2021 | 48.07 | 48.12 | 48.04 | 48.05 | 328,735 | -0.03(-0.06%) |
May 12, 2021 | 48.10 | 48.12 | 48.07 | 48.08 | 314,660 | -0.02(-0.04%) |
May 11, 2021 | 48.14 | 48.14 | 48.09 | 48.10 | 333,732 | -0.07(-0.14%) |
May 10, 2021 | 48.13 | 48.18 | 48.13 | 48.17 | 471,224 | +0.05(+0.10%) |
May 07, 2021 | 48.16 | 48.17 | 48.11 | 48.12 | 248,032 | -0.04(-0.08%) |
May 06, 2021 | 48.15 | 48.17 | 48.07 | 48.16 | 277,837 | +0.04(+0.08%) |
May 05, 2021 | 48.12 | 48.18 | 48.10 | 48.12 | 326,078 | -0.02(-0.04%) |
May 04, 2021 | 48.12 | 48.18 | 48.05 | 48.14 | 311,729 | +0.05(+0.10%) |
May 03, 2021 | 48.13 | 48.16 | 48.09 | 48.09 | 480,918 | -0.05(-0.11%) |
Apr 30, 2021 | 48.12 | 48.20 | 48.12 | 48.14 | 400,694 | +0.02(+0.04%) |
Apr 29, 2021 | 48.17 | 48.17 | 48.12 | 48.12 | 301,927 | -0.08(-0.16%) |
Apr 28, 2021 | 48.21 | 48.24 | 48.15 | 48.20 | 369,373 | -0.01(-0.02%) |
Apr 27, 2021 | 48.19 | 48.22 | 48.18 | 48.21 | 297,652 | +0.00(+0.00%) |
Apr 26, 2021 | 48.18 | 48.21 | 48.17 | 48.21 | 373,551 | +0.04(+0.08%) |
Apr 23, 2021 | 48.20 | 48.22 | 48.17 | 48.17 | 299,567 | -0.03(-0.06%) |
Apr 22, 2021 | 48.19 | 48.23 | 48.18 | 48.20 | 313,288 | -0.01(-0.02%) |
Apr 21, 2021 | 48.20 | 48.23 | 48.17 | 48.21 | 339,124 | -0.01(-0.02%) |
Apr 20, 2021 | 48.20 | 48.24 | 48.18 | 48.22 | 287,989 | -0.01(-0.02%) |
Apr 19, 2021 | 48.19 | 48.27 | 48.18 | 48.23 | 360,891 | +0.00(+0.00%) |
Apr 16, 2021 | 48.23 | 48.25 | 48.18 | 48.23 | 323,483 | -0.01(-0.02%) |
Apr 15, 2021 | 48.18 | 48.25 | 48.17 | 48.24 | 449,575 | +0.07(+0.14%) |
Apr 14, 2021 | 48.13 | 48.17 | 48.12 | 48.17 | 518,149 | +0.03(+0.06%) |
Apr 13, 2021 | 48.11 | 48.14 | 48.07 | 48.14 | 299,705 | +0.04(+0.08%) |
Apr 12, 2021 | 48.11 | 48.12 | 48.08 | 48.11 | 839,324 | +0.00(+0.00%) |
Apr 09, 2021 | 48.12 | 48.12 | 48.07 | 48.11 | 1,632,466 | -0.01(-0.02%) |
Apr 08, 2021 | 48.09 | 48.13 | 48.08 | 48.12 | 350,885 | +0.01(+0.02%) |
Apr 07, 2021 | 48.05 | 48.11 | 48.02 | 48.11 | 865,789 | +0.04(+0.08%) |
Apr 06, 2021 | 48.07 | 48.08 | 48.04 | 48.07 | 354,649 | +0.01(+0.02%) |
Apr 05, 2021 | 48.07 | 48.08 | 48.01 | 48.06 | 835,445 | +0.03(+0.06%) |
Apr 01, 2021 | 48.06 | 48.07 | 48.00 | 48.03 | 485,430 | -0.02(-0.04%) |
Mar 31, 2021 | 48.04 | 48.06 | 48.01 | 48.05 | 234,709 | +0.02(+0.04%) |
Mar 30, 2021 | 48.04 | 48.05 | 48.00 | 48.03 | 316,222 | +0.03(+0.06%) |
Mar 29, 2021 | 48.01 | 48.06 | 48.00 | 48.00 | 425,976 | -0.01(-0.02%) |
Mar 26, 2021 | 48.03 | 48.04 | 47.99 | 48.01 | 276,140 | +0.00(+0.00%) |
Mar 25, 2021 | 48.05 | 48.06 | 48.00 | 48.01 | 400,796 | +0.00(+0.00%) |
Mar 24, 2021 | 47.99 | 48.05 | 47.98 | 48.01 | 408,528 | +0.04(+0.08%) |
Mar 23, 2021 | 48.00 | 48.03 | 47.97 | 47.97 | 589,665 | -0.04(-0.08%) |
Mar 22, 2021 | 47.96 | 48.01 | 47.93 | 48.01 | 396,253 | +0.09(+0.18%) |
Mar 19, 2021 | 47.94 | 47.98 | 47.90 | 47.92 | 278,616 | -0.01(-0.02%) |
Mar 18, 2021 | 48.05 | 48.06 | 47.92 | 47.93 | 444,896 | -0.15(-0.30%) |
Mar 17, 2021 | 48.10 | 48.11 | 48.04 | 48.07 | 416,211 | -0.06(-0.12%) |
Mar 16, 2021 | 48.09 | 48.14 | 48.08 | 48.13 | 454,324 | +0.01(+0.02%) |
Mar 15, 2021 | 48.10 | 48.13 | 48.06 | 48.12 | 374,545 | +0.02(+0.04%) |
Mar 12, 2021 | 48.07 | 48.10 | 48.05 | 48.10 | 337,413 | -0.01(-0.02%) |
Mar 11, 2021 | 48.07 | 48.11 | 48.06 | 48.11 | 398,053 | +0.01(+0.02%) |
Mar 10, 2021 | 48.05 | 48.10 | 48.05 | 48.10 | 399,646 | +0.02(+0.04%) |
Mar 09, 2021 | 48.06 | 48.09 | 48.00 | 48.08 | 374,413 | +0.08(+0.16%) |
Mar 08, 2021 | 48.02 | 48.07 | 48.01 | 48.01 | 230,669 | -0.01(-0.02%) |
Mar 05, 2021 | 48.00 | 48.05 | 47.96 | 48.02 | 262,524 | +0.02(+0.04%) |
Mar 04, 2021 | 47.95 | 48.05 | 47.93 | 48.00 | 490,511 | -0.01(-0.02%) |
Mar 03, 2021 | 47.97 | 48.01 | 47.90 | 48.01 | 308,304 | +0.07(+0.14%) |
Mar 02, 2021 | 47.94 | 47.99 | 47.85 | 47.94 | 312,068 | -0.03(-0.06%) |