Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.81 | 50.82 | 50.76 | 50.80 | 34,324 | -0.00(-0.01%) |
May 27, 2021 | 50.80 | 50.81 | 50.77 | 50.80 | 14,940 | +0.01(+0.02%) |
May 26, 2021 | 50.72 | 50.82 | 50.72 | 50.80 | 16,734 | -0.01(-0.03%) |
May 25, 2021 | 50.76 | 50.83 | 50.76 | 50.81 | 9,412 | -0.01(-0.02%) |
May 24, 2021 | 50.84 | 50.87 | 50.78 | 50.82 | 13,959 | +0.04(+0.07%) |
May 21, 2021 | 50.80 | 50.84 | 50.77 | 50.78 | 58,910 | -0.01(-0.01%) |
May 20, 2021 | 50.80 | 50.83 | 50.76 | 50.79 | 72,530 | +0.04(+0.08%) |
May 19, 2021 | 50.74 | 50.80 | 50.72 | 50.75 | 46,984 | -0.01(-0.02%) |
May 18, 2021 | 50.80 | 50.80 | 50.75 | 50.76 | 14,690 | +0.00(+0.01%) |
May 17, 2021 | 50.76 | 50.76 | 50.75 | 50.76 | 6,453 | +0.00(+0.00%) |
May 14, 2021 | 50.74 | 50.77 | 50.74 | 50.76 | 9,692 | -0.00(-0.01%) |
May 13, 2021 | 50.73 | 50.77 | 50.73 | 50.76 | 10,054 | +0.02(+0.04%) |
May 12, 2021 | 50.73 | 50.76 | 50.73 | 50.74 | 17,992 | -0.02(-0.05%) |
May 11, 2021 | 50.79 | 50.79 | 50.75 | 50.77 | 16,111 | +0.00(+0.01%) |
May 10, 2021 | 50.79 | 50.80 | 50.76 | 50.76 | 18,097 | -0.01(-0.02%) |
May 07, 2021 | 50.76 | 50.78 | 50.76 | 50.77 | 6,002 | +0.02(+0.04%) |
May 06, 2021 | 50.75 | 50.79 | 50.75 | 50.75 | 15,149 | +0.00(+0.00%) |
May 05, 2021 | 50.75 | 50.78 | 50.75 | 50.75 | 72,839 | +0.01(+0.02%) |
May 04, 2021 | 50.74 | 50.75 | 50.74 | 50.74 | 16,138 | -0.01(-0.02%) |
May 03, 2021 | 50.74 | 50.78 | 50.73 | 50.75 | 35,252 | +0.02(+0.04%) |
Apr 30, 2021 | 50.76 | 50.78 | 50.73 | 50.73 | 14,300 | -0.02(-0.03%) |
Apr 29, 2021 | 50.71 | 50.76 | 50.71 | 50.75 | 10,047 | -0.01(-0.03%) |
Apr 28, 2021 | 50.76 | 50.78 | 50.74 | 50.76 | 13,530 | -0.03(-0.06%) |
Apr 27, 2021 | 50.77 | 50.82 | 50.77 | 50.79 | 11,765 | -0.02(-0.05%) |
Apr 26, 2021 | 50.86 | 50.86 | 50.80 | 50.81 | 23,866 | -0.01(-0.02%) |
Apr 23, 2021 | 50.83 | 50.83 | 50.80 | 50.83 | 27,800 | +0.02(+0.03%) |
Apr 22, 2021 | 50.81 | 50.83 | 50.79 | 50.81 | 16,124 | +0.03(+0.06%) |
Apr 21, 2021 | 50.78 | 50.82 | 50.77 | 50.78 | 62,614 | +0.01(+0.02%) |
Apr 20, 2021 | 50.77 | 50.79 | 50.75 | 50.77 | 42,606 | +0.00(+0.00%) |
Apr 19, 2021 | 50.78 | 50.80 | 50.75 | 50.77 | 78,336 | -0.00(-0.01%) |
Apr 16, 2021 | 50.77 | 50.78 | 50.77 | 50.77 | 19,300 | +0.01(+0.02%) |
Apr 15, 2021 | 50.78 | 50.78 | 50.76 | 50.77 | 22,006 | +0.01(+0.02%) |
Apr 14, 2021 | 50.76 | 50.76 | 50.75 | 50.76 | 8,749 | +0.00(+0.01%) |
Apr 13, 2021 | 50.71 | 50.77 | 50.71 | 50.75 | 18,008 | +0.01(+0.02%) |
Apr 12, 2021 | 50.73 | 50.75 | 50.72 | 50.74 | 30,181 | +0.02(+0.04%) |
Apr 09, 2021 | 50.74 | 50.75 | 50.72 | 50.72 | 37,800 | -0.03(-0.06%) |
Apr 08, 2021 | 50.72 | 50.76 | 50.72 | 50.75 | 11,577 | -0.01(-0.02%) |
Apr 07, 2021 | 50.72 | 50.77 | 50.72 | 50.76 | 23,058 | +0.03(+0.06%) |
Apr 06, 2021 | 50.70 | 50.75 | 50.70 | 50.73 | 34,067 | +0.01(+0.02%) |
Apr 05, 2021 | 50.68 | 50.74 | 50.68 | 50.72 | 65,525 | -0.02(-0.03%) |
Apr 01, 2021 | 50.76 | 50.76 | 50.71 | 50.73 | 20,600 | +0.02(+0.05%) |
Mar 31, 2021 | 50.68 | 50.75 | 50.68 | 50.71 | 38,307 | -0.01(-0.02%) |
Mar 30, 2021 | 50.78 | 50.78 | 50.68 | 50.72 | 53,300 | -0.02(-0.04%) |
Mar 29, 2021 | 50.70 | 50.77 | 50.68 | 50.74 | 61,761 | +0.00(+0.00%) |
Mar 26, 2021 | 50.82 | 50.82 | 50.73 | 50.74 | 21,000 | -0.03(-0.06%) |
Mar 25, 2021 | 50.74 | 50.78 | 50.70 | 50.77 | 27,839 | +0.01(+0.01%) |
Mar 24, 2021 | 50.83 | 50.83 | 50.75 | 50.77 | 13,957 | +0.01(+0.02%) |
Mar 23, 2021 | 50.72 | 50.77 | 50.72 | 50.75 | 17,497 | +0.01(+0.03%) |
Mar 22, 2021 | 50.77 | 50.77 | 50.71 | 50.74 | 44,917 | -0.02(-0.05%) |
Mar 19, 2021 | 50.73 | 50.77 | 50.71 | 50.77 | 11,500 | +0.02(+0.05%) |
Mar 18, 2021 | 50.73 | 50.76 | 50.72 | 50.74 | 16,143 | -0.03(-0.07%) |
Mar 17, 2021 | 50.74 | 50.79 | 50.69 | 50.77 | 16,042 | -0.04(-0.07%) |
Mar 16, 2021 | 50.78 | 50.81 | 50.77 | 50.81 | 19,022 | +0.05(+0.09%) |
Mar 15, 2021 | 50.79 | 50.79 | 50.75 | 50.77 | 33,181 | -0.02(-0.03%) |
Mar 12, 2021 | 50.79 | 50.79 | 50.76 | 50.78 | 28,400 | -0.01(-0.02%) |
Mar 11, 2021 | 50.77 | 50.80 | 50.77 | 50.79 | 21,652 | +0.01(+0.01%) |
Mar 10, 2021 | 50.80 | 50.81 | 50.77 | 50.78 | 24,311 | +0.01(+0.03%) |
Mar 09, 2021 | 50.78 | 50.79 | 50.77 | 50.77 | 7,429 | -0.01(-0.02%) |
Mar 08, 2021 | 50.78 | 50.80 | 50.77 | 50.78 | 18,797 | -0.03(-0.07%) |
Mar 05, 2021 | 50.77 | 50.87 | 50.77 | 50.81 | 14,000 | -0.00(-0.01%) |
Mar 04, 2021 | 50.83 | 50.85 | 50.80 | 50.82 | 32,586 | -0.03(-0.05%) |
Mar 03, 2021 | 50.82 | 50.85 | 50.82 | 50.84 | 28,040 | +0.00(+0.01%) |
Mar 02, 2021 | 50.83 | 50.87 | 50.83 | 50.84 | 43,966 | -0.00(-0.01%) |