Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.80 | 50.81 | 50.79 | 50.80 | 380,342 | +0.00(+0.00%) |
May 27, 2021 | 50.80 | 50.81 | 50.79 | 50.80 | 501,960 | -0.01(-0.02%) |
May 26, 2021 | 50.80 | 50.82 | 50.80 | 50.81 | 532,001 | +0.01(+0.02%) |
May 25, 2021 | 50.82 | 50.82 | 50.80 | 50.80 | 603,453 | -0.01(-0.02%) |
May 24, 2021 | 50.81 | 50.82 | 50.80 | 50.81 | 497,166 | +0.01(+0.02%) |
May 21, 2021 | 50.82 | 50.83 | 50.80 | 50.80 | 633,483 | -0.02(-0.04%) |
May 20, 2021 | 50.81 | 50.83 | 50.80 | 50.82 | 1,406,989 | +0.02(+0.04%) |
May 19, 2021 | 50.80 | 50.81 | 50.79 | 50.80 | 596,415 | -0.01(-0.01%) |
May 18, 2021 | 50.79 | 50.81 | 50.78 | 50.80 | 649,366 | +0.02(+0.05%) |
May 17, 2021 | 50.78 | 50.80 | 50.76 | 50.78 | 4,199,286 | +0.00(+0.00%) |
May 14, 2021 | 50.79 | 50.79 | 50.77 | 50.78 | 464,787 | +0.00(+0.00%) |
May 13, 2021 | 50.77 | 50.78 | 50.76 | 50.78 | 1,299,626 | +0.02(+0.03%) |
May 12, 2021 | 50.73 | 50.77 | 50.73 | 50.77 | 1,269,346 | +0.01(+0.02%) |
May 11, 2021 | 50.74 | 50.77 | 50.74 | 50.76 | 362,493 | +0.00(+0.00%) |
May 10, 2021 | 50.74 | 50.77 | 50.73 | 50.76 | 989,273 | +0.02(+0.03%) |
May 07, 2021 | 50.73 | 50.74 | 50.73 | 50.74 | 559,872 | +0.00(+0.00%) |
May 06, 2021 | 50.74 | 50.76 | 50.73 | 50.74 | 414,556 | +0.01(+0.02%) |
May 05, 2021 | 50.74 | 50.74 | 50.73 | 50.73 | 587,030 | -0.02(-0.03%) |
May 04, 2021 | 50.74 | 50.75 | 50.74 | 50.74 | 674,329 | -0.01(-0.01%) |
May 03, 2021 | 50.73 | 50.75 | 50.73 | 50.75 | 964,045 | +0.00(+0.00%) |
Apr 30, 2021 | 50.78 | 50.78 | 50.74 | 50.75 | 544,500 | -0.02(-0.03%) |
Apr 29, 2021 | 50.77 | 50.78 | 50.75 | 50.77 | 1,082,600 | +0.01(+0.01%) |
Apr 28, 2021 | 50.75 | 50.76 | 50.74 | 50.76 | 562,789 | +0.00(+0.00%) |
Apr 27, 2021 | 50.76 | 50.76 | 50.74 | 50.76 | 527,043 | +0.01(+0.02%) |
Apr 26, 2021 | 50.75 | 50.77 | 50.74 | 50.75 | 898,121 | -0.01(-0.02%) |
Apr 23, 2021 | 50.77 | 50.78 | 50.75 | 50.76 | 453,200 | -0.01(-0.02%) |
Apr 22, 2021 | 50.77 | 50.78 | 50.75 | 50.77 | 576,538 | +0.00(+0.00%) |
Apr 21, 2021 | 50.77 | 50.77 | 50.75 | 50.77 | 534,288 | +0.02(+0.04%) |
Apr 20, 2021 | 50.76 | 50.77 | 50.75 | 50.75 | 820,328 | -0.01(-0.02%) |
Apr 19, 2021 | 50.75 | 50.76 | 50.73 | 50.76 | 1,721,903 | +0.00(+0.01%) |
Apr 16, 2021 | 50.74 | 50.76 | 50.74 | 50.76 | 597,100 | +0.02(+0.03%) |
Apr 15, 2021 | 50.76 | 50.76 | 50.74 | 50.74 | 484,089 | -0.01(-0.02%) |
Apr 14, 2021 | 50.74 | 50.76 | 50.73 | 50.75 | 1,052,466 | +0.00(+0.00%) |
Apr 13, 2021 | 50.76 | 50.76 | 50.74 | 50.75 | 2,738,863 | +0.00(+0.00%) |
Apr 12, 2021 | 50.75 | 50.75 | 50.74 | 50.75 | 456,243 | +0.01(+0.02%) |
Apr 09, 2021 | 50.74 | 50.75 | 50.73 | 50.74 | 1,045,600 | -0.01(-0.02%) |
Apr 08, 2021 | 50.75 | 50.76 | 50.73 | 50.75 | 659,337 | +0.00(+0.00%) |
Apr 07, 2021 | 50.73 | 50.75 | 50.73 | 50.75 | 448,393 | +0.01(+0.02%) |
Apr 06, 2021 | 50.76 | 50.76 | 50.73 | 50.74 | 990,276 | +0.00(+0.00%) |
Apr 05, 2021 | 50.73 | 50.76 | 50.72 | 50.74 | 1,047,675 | +0.00(+0.00%) |
Apr 01, 2021 | 50.77 | 50.78 | 50.73 | 50.74 | 3,077,000 | -0.04(-0.08%) |
Mar 31, 2021 | 50.77 | 50.80 | 50.77 | 50.78 | 953,376 | -0.01(-0.02%) |
Mar 30, 2021 | 50.79 | 50.80 | 50.79 | 50.79 | 875,868 | +0.00(+0.00%) |
Mar 29, 2021 | 50.79 | 50.81 | 50.79 | 50.79 | 1,757,678 | -0.02(-0.04%) |
Mar 26, 2021 | 50.78 | 50.81 | 50.78 | 50.81 | 940,200 | +0.03(+0.06%) |
Mar 25, 2021 | 50.81 | 50.82 | 50.78 | 50.78 | 1,554,318 | -0.02(-0.05%) |
Mar 24, 2021 | 50.78 | 50.81 | 50.78 | 50.80 | 1,565,204 | +0.02(+0.05%) |
Mar 23, 2021 | 50.78 | 50.80 | 50.78 | 50.78 | 859,823 | +0.00(+0.00%) |
Mar 22, 2021 | 50.78 | 50.80 | 50.78 | 50.78 | 935,811 | -0.01(-0.02%) |
Mar 19, 2021 | 50.79 | 50.83 | 50.78 | 50.79 | 1,332,800 | +0.01(+0.02%) |
Mar 18, 2021 | 50.81 | 50.81 | 50.78 | 50.78 | 1,043,309 | -0.01(-0.02%) |
Mar 17, 2021 | 50.79 | 50.80 | 50.78 | 50.79 | 534,477 | +0.01(+0.02%) |
Mar 16, 2021 | 50.79 | 50.80 | 50.78 | 50.78 | 721,559 | +0.00(+0.00%) |
Mar 15, 2021 | 50.77 | 50.80 | 50.76 | 50.78 | 693,484 | +0.01(+0.02%) |
Mar 12, 2021 | 50.80 | 50.80 | 50.77 | 50.77 | 521,900 | -0.02(-0.04%) |
Mar 11, 2021 | 50.81 | 50.81 | 50.79 | 50.79 | 987,068 | -0.01(-0.02%) |
Mar 10, 2021 | 50.76 | 50.81 | 50.76 | 50.80 | 1,203,589 | +0.02(+0.04%) |
Mar 09, 2021 | 50.78 | 50.80 | 50.77 | 50.78 | 749,597 | +0.01(+0.02%) |
Mar 08, 2021 | 50.80 | 50.82 | 50.77 | 50.77 | 861,550 | -0.03(-0.06%) |
Mar 05, 2021 | 50.78 | 50.82 | 50.78 | 50.80 | 867,600 | +0.01(+0.02%) |
Mar 04, 2021 | 50.81 | 50.82 | 50.78 | 50.79 | 1,156,676 | +0.00(+0.00%) |
Mar 03, 2021 | 50.80 | 50.83 | 50.79 | 50.79 | 884,392 | -0.02(-0.05%) |
Mar 02, 2021 | 50.81 | 50.84 | 50.80 | 50.81 | 913,620 | +0.00(+0.01%) |