Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.20 | 50.21 | 50.20 | 50.20 | 441,072 | +0.00(+0.00%) |
May 27, 2021 | 50.19 | 50.21 | 50.19 | 50.20 | 478,619 | +0.00(+0.00%) |
May 26, 2021 | 50.20 | 50.21 | 50.19 | 50.20 | 863,141 | -0.01(-0.02%) |
May 25, 2021 | 50.20 | 50.21 | 50.19 | 50.21 | 477,929 | +0.02(+0.04%) |
May 24, 2021 | 50.18 | 50.20 | 50.18 | 50.19 | 363,214 | +0.01(+0.02%) |
May 21, 2021 | 50.18 | 50.20 | 50.18 | 50.18 | 812,136 | +0.00(+0.00%) |
May 20, 2021 | 50.19 | 50.20 | 50.18 | 50.18 | 558,246 | -0.01(-0.02%) |
May 19, 2021 | 50.18 | 50.19 | 50.18 | 50.19 | 514,539 | +0.01(+0.02%) |
May 18, 2021 | 50.17 | 50.19 | 50.17 | 50.18 | 2,316,515 | +0.00(+0.00%) |
May 17, 2021 | 50.17 | 50.19 | 50.17 | 50.18 | 667,814 | +0.00(+0.00%) |
May 14, 2021 | 50.18 | 50.19 | 50.17 | 50.18 | 507,097 | -0.01(-0.02%) |
May 13, 2021 | 50.17 | 50.19 | 50.16 | 50.19 | 879,520 | +0.01(+0.02%) |
May 12, 2021 | 50.17 | 50.18 | 50.16 | 50.18 | 760,778 | +0.01(+0.02%) |
May 11, 2021 | 50.16 | 50.18 | 50.16 | 50.17 | 1,858,682 | +0.02(+0.03%) |
May 10, 2021 | 50.17 | 50.18 | 50.15 | 50.16 | 1,615,064 | -0.02(-0.03%) |
May 07, 2021 | 50.17 | 50.18 | 50.17 | 50.17 | 679,361 | +0.00(+0.00%) |
May 06, 2021 | 50.16 | 50.18 | 50.16 | 50.17 | 305,415 | +0.00(+0.00%) |
May 05, 2021 | 50.17 | 50.18 | 50.17 | 50.17 | 349,113 | +0.01(+0.02%) |
May 04, 2021 | 50.17 | 50.17 | 50.16 | 50.16 | 523,835 | -0.01(-0.02%) |
May 03, 2021 | 50.14 | 50.17 | 50.14 | 50.17 | 661,234 | -0.01(-0.02%) |
Apr 30, 2021 | 50.20 | 50.20 | 50.18 | 50.18 | 672,700 | -0.02(-0.04%) |
Apr 29, 2021 | 50.18 | 50.20 | 50.17 | 50.20 | 600,249 | +0.03(+0.06%) |
Apr 28, 2021 | 50.17 | 50.18 | 50.16 | 50.17 | 308,530 | +0.01(+0.01%) |
Apr 27, 2021 | 50.17 | 50.18 | 50.16 | 50.16 | 509,498 | -0.02(-0.03%) |
Apr 26, 2021 | 50.17 | 50.18 | 50.16 | 50.18 | 540,355 | +0.00(+0.00%) |
Apr 23, 2021 | 50.17 | 50.18 | 50.17 | 50.18 | 349,400 | +0.01(+0.02%) |
Apr 22, 2021 | 50.18 | 50.18 | 50.17 | 50.17 | 357,720 | +0.00(+0.00%) |
Apr 21, 2021 | 50.17 | 50.18 | 50.16 | 50.17 | 668,364 | -0.01(-0.02%) |
Apr 20, 2021 | 50.18 | 50.18 | 50.17 | 50.18 | 406,289 | +0.01(+0.02%) |
Apr 19, 2021 | 50.17 | 50.18 | 50.16 | 50.17 | 626,657 | +0.00(+0.00%) |
Apr 16, 2021 | 50.17 | 50.17 | 50.16 | 50.17 | 368,700 | +0.00(+0.00%) |
Apr 15, 2021 | 50.16 | 50.18 | 50.16 | 50.17 | 1,019,940 | +0.01(+0.02%) |
Apr 14, 2021 | 50.17 | 50.18 | 50.16 | 50.16 | 720,393 | +0.00(+0.00%) |
Apr 13, 2021 | 50.15 | 50.16 | 50.15 | 50.16 | 626,244 | +0.00(+0.00%) |
Apr 12, 2021 | 50.17 | 50.17 | 50.15 | 50.16 | 381,007 | +0.00(+0.01%) |
Apr 09, 2021 | 50.16 | 50.16 | 50.15 | 50.16 | 466,500 | -0.00(-0.01%) |
Apr 08, 2021 | 50.16 | 50.17 | 50.15 | 50.16 | 399,074 | +0.00(+0.00%) |
Apr 07, 2021 | 50.15 | 50.16 | 50.15 | 50.16 | 281,419 | +0.01(+0.02%) |
Apr 06, 2021 | 50.15 | 50.16 | 50.15 | 50.15 | 480,846 | +0.00(+0.00%) |
Apr 05, 2021 | 50.16 | 50.16 | 50.15 | 50.15 | 822,528 | -0.01(-0.01%) |
Apr 01, 2021 | 50.16 | 50.16 | 50.14 | 50.16 | 1,093,400 | -0.03(-0.07%) |
Mar 31, 2021 | 50.19 | 50.19 | 50.18 | 50.19 | 1,413,886 | +0.00(+0.00%) |
Mar 30, 2021 | 50.18 | 50.19 | 50.18 | 50.19 | 788,565 | +0.00(+0.01%) |
Mar 29, 2021 | 50.20 | 50.20 | 50.17 | 50.19 | 850,065 | +0.01(+0.02%) |
Mar 26, 2021 | 50.17 | 50.18 | 50.17 | 50.17 | 806,700 | +0.00(+0.00%) |
Mar 25, 2021 | 50.18 | 50.19 | 50.17 | 50.17 | 996,699 | -0.01(-0.01%) |
Mar 24, 2021 | 50.17 | 50.18 | 50.17 | 50.18 | 946,533 | +0.01(+0.02%) |
Mar 23, 2021 | 50.18 | 50.18 | 50.17 | 50.17 | 442,585 | +0.00(+0.00%) |
Mar 22, 2021 | 50.16 | 50.18 | 50.16 | 50.17 | 361,352 | +0.00(+0.00%) |
Mar 19, 2021 | 50.16 | 50.17 | 50.16 | 50.17 | 454,100 | +0.01(+0.02%) |
Mar 18, 2021 | 50.16 | 50.17 | 50.16 | 50.16 | 489,290 | +0.00(+0.00%) |
Mar 17, 2021 | 50.16 | 50.17 | 50.15 | 50.16 | 1,245,698 | +0.00(+0.00%) |
Mar 16, 2021 | 50.16 | 50.17 | 50.15 | 50.16 | 509,984 | +0.00(+0.00%) |
Mar 15, 2021 | 50.15 | 50.17 | 50.15 | 50.16 | 358,016 | +0.01(+0.02%) |
Mar 12, 2021 | 50.17 | 50.17 | 50.15 | 50.15 | 839,200 | -0.01(-0.02%) |
Mar 11, 2021 | 50.16 | 50.16 | 50.15 | 50.16 | 591,972 | +0.00(+0.00%) |
Mar 10, 2021 | 50.17 | 50.17 | 50.15 | 50.16 | 334,158 | +0.00(+0.00%) |
Mar 09, 2021 | 50.17 | 50.17 | 50.14 | 50.16 | 853,015 | -0.01(-0.02%) |
Mar 08, 2021 | 50.15 | 50.18 | 50.15 | 50.17 | 523,036 | -0.01(-0.02%) |
Mar 05, 2021 | 50.16 | 50.19 | 50.16 | 50.18 | 565,400 | +0.00(+0.00%) |
Mar 04, 2021 | 50.18 | 50.19 | 50.18 | 50.18 | 569,119 | -0.02(-0.04%) |
Mar 03, 2021 | 50.20 | 50.21 | 50.19 | 50.20 | 503,430 | +0.00(+0.00%) |
Mar 02, 2021 | 50.19 | 50.20 | 50.19 | 50.20 | 494,233 | +0.01(+0.02%) |