Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.33 | 48.35 | 48.32 | 48.35 | 95,015 | -0.05(-0.11%) |
May 27, 2021 | 48.38 | 48.40 | 48.37 | 48.40 | 149,656 | -0.01(-0.02%) |
May 26, 2021 | 48.41 | 48.41 | 48.38 | 48.41 | 52,320 | +0.00(+0.00%) |
May 25, 2021 | 48.38 | 48.43 | 48.38 | 48.41 | 39,331 | +0.04(+0.08%) |
May 24, 2021 | 48.35 | 48.38 | 48.35 | 48.37 | 112,032 | +0.05(+0.11%) |
May 21, 2021 | 48.31 | 48.35 | 48.30 | 48.32 | 363,463 | +0.02(+0.04%) |
May 20, 2021 | 48.30 | 48.35 | 48.30 | 48.30 | 207,952 | -0.01(-0.02%) |
May 19, 2021 | 48.33 | 48.35 | 48.30 | 48.31 | 142,833 | -0.02(-0.04%) |
May 18, 2021 | 48.32 | 48.33 | 48.30 | 48.33 | 41,839 | -0.00(-0.00%) |
May 17, 2021 | 48.33 | 48.36 | 48.33 | 48.33 | 66,209 | +0.00(+0.00%) |
May 14, 2021 | 48.35 | 48.35 | 48.31 | 48.33 | 63,309 | +0.00(+0.00%) |
May 13, 2021 | 48.27 | 48.33 | 48.27 | 48.33 | 54,614 | +0.04(+0.08%) |
May 12, 2021 | 48.36 | 48.36 | 48.29 | 48.29 | 95,604 | -0.06(-0.13%) |
May 11, 2021 | 48.36 | 48.37 | 48.34 | 48.36 | 44,159 | -0.04(-0.08%) |
May 10, 2021 | 48.44 | 48.47 | 48.39 | 48.39 | 54,421 | -0.08(-0.17%) |
May 07, 2021 | 48.50 | 48.52 | 48.47 | 48.47 | 76,889 | -0.02(-0.04%) |
May 06, 2021 | 48.47 | 48.49 | 48.46 | 48.49 | 115,246 | +0.00(+0.00%) |
May 05, 2021 | 48.44 | 48.49 | 48.43 | 48.49 | 170,989 | +0.01(+0.02%) |
May 04, 2021 | 48.46 | 48.51 | 48.45 | 48.48 | 63,204 | +0.04(+0.08%) |
May 03, 2021 | 48.41 | 48.46 | 48.41 | 48.45 | 78,304 | +0.02(+0.04%) |
Apr 30, 2021 | 48.38 | 48.43 | 48.38 | 48.43 | 91,166 | +0.04(+0.08%) |
Apr 29, 2021 | 48.34 | 48.39 | 48.33 | 48.39 | 62,773 | +0.01(+0.02%) |
Apr 28, 2021 | 48.33 | 48.38 | 48.32 | 48.38 | 83,599 | +0.02(+0.04%) |
Apr 27, 2021 | 48.38 | 48.39 | 48.35 | 48.36 | 101,775 | -0.05(-0.11%) |
Apr 26, 2021 | 48.41 | 48.43 | 48.40 | 48.42 | 37,308 | +0.01(+0.02%) |
Apr 23, 2021 | 48.44 | 48.44 | 48.39 | 48.41 | 67,714 | -0.05(-0.09%) |
Apr 22, 2021 | 48.44 | 48.46 | 48.41 | 48.45 | 50,114 | +0.01(+0.02%) |
Apr 21, 2021 | 48.40 | 48.44 | 48.39 | 48.44 | 111,513 | +0.05(+0.09%) |
Apr 20, 2021 | 48.37 | 48.41 | 48.36 | 48.40 | 114,709 | +0.01(+0.02%) |
Apr 19, 2021 | 48.37 | 48.41 | 48.33 | 48.39 | 243,506 | +0.02(+0.04%) |
Apr 16, 2021 | 48.37 | 48.39 | 48.36 | 48.37 | 265,132 | -0.05(-0.09%) |
Apr 15, 2021 | 48.35 | 48.45 | 48.35 | 48.42 | 85,070 | +0.07(+0.15%) |
Apr 14, 2021 | 48.34 | 48.36 | 48.34 | 48.34 | 52,931 | +0.04(+0.08%) |
Apr 13, 2021 | 48.28 | 48.35 | 48.26 | 48.31 | 68,008 | +0.05(+0.09%) |
Apr 12, 2021 | 48.25 | 48.28 | 48.23 | 48.26 | 61,672 | -0.02(-0.04%) |
Apr 09, 2021 | 48.26 | 48.30 | 48.22 | 48.28 | 83,349 | -0.02(-0.04%) |
Apr 08, 2021 | 48.26 | 48.31 | 48.25 | 48.30 | 130,926 | +0.00(+0.00%) |
Apr 07, 2021 | 48.29 | 48.32 | 48.29 | 48.30 | 64,489 | +0.02(+0.04%) |
Apr 06, 2021 | 48.24 | 48.31 | 48.24 | 48.28 | 213,042 | +0.06(+0.13%) |
Apr 05, 2021 | 48.22 | 48.26 | 48.22 | 48.22 | 50,909 | +0.04(+0.08%) |
Apr 01, 2021 | 48.15 | 48.19 | 48.14 | 48.18 | 83,569 | +0.04(+0.08%) |
Mar 31, 2021 | 48.15 | 48.16 | 48.12 | 48.14 | 69,310 | +0.03(+0.06%) |
Mar 30, 2021 | 48.10 | 48.17 | 48.07 | 48.11 | 164,008 | +0.00(+0.00%) |
Mar 29, 2021 | 48.17 | 48.17 | 48.11 | 48.11 | 46,312 | -0.06(-0.13%) |
Mar 26, 2021 | 48.19 | 48.20 | 48.16 | 48.18 | 84,208 | -0.04(-0.08%) |
Mar 25, 2021 | 48.24 | 48.25 | 48.21 | 48.21 | 51,352 | +0.00(+0.00%) |
Mar 24, 2021 | 48.21 | 48.23 | 48.19 | 48.21 | 59,255 | +0.03(+0.07%) |
Mar 23, 2021 | 48.13 | 48.19 | 48.13 | 48.18 | 98,994 | +0.05(+0.10%) |
Mar 22, 2021 | 48.09 | 48.13 | 48.09 | 48.13 | 41,902 | -0.01(-0.02%) |
Mar 19, 2021 | 48.10 | 48.14 | 48.09 | 48.14 | 55,220 | +0.00(+0.00%) |
Mar 18, 2021 | 48.10 | 48.15 | 48.10 | 48.14 | 53,235 | -0.08(-0.17%) |
Mar 17, 2021 | 48.16 | 48.23 | 48.13 | 48.22 | 62,147 | -0.01(-0.02%) |
Mar 16, 2021 | 48.23 | 48.23 | 48.20 | 48.23 | 51,729 | -0.01(-0.02%) |
Mar 15, 2021 | 48.25 | 48.29 | 48.21 | 48.24 | 49,868 | -0.02(-0.04%) |
Mar 12, 2021 | 48.23 | 48.28 | 48.23 | 48.26 | 95,450 | -0.05(-0.11%) |
Mar 11, 2021 | 48.29 | 48.33 | 48.29 | 48.31 | 58,210 | +0.00(+0.00%) |
Mar 10, 2021 | 48.28 | 48.34 | 48.28 | 48.31 | 111,541 | -0.01(-0.02%) |
Mar 09, 2021 | 48.33 | 48.33 | 48.30 | 48.32 | 100,485 | +0.02(+0.04%) |
Mar 08, 2021 | 48.34 | 48.34 | 48.29 | 48.30 | 107,555 | -0.07(-0.15%) |
Mar 05, 2021 | 48.34 | 48.38 | 48.34 | 48.38 | 66,903 | -0.02(-0.04%) |
Mar 04, 2021 | 48.44 | 48.45 | 48.38 | 48.39 | 38,168 | -0.03(-0.06%) |
Mar 03, 2021 | 48.46 | 48.46 | 48.40 | 48.42 | 77,509 | -0.04(-0.07%) |
Mar 02, 2021 | 48.43 | 48.46 | 48.40 | 48.46 | 150,647 | +0.05(+0.11%) |