Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 51.04 | 51.12 | 51.03 | 51.08 | 105,447 | +0.02(+0.04%) |
May 27, 2021 | 51.08 | 51.08 | 51.03 | 51.06 | 316,376 | -0.06(-0.11%) |
May 26, 2021 | 51.12 | 51.26 | 51.08 | 51.12 | 97,933 | +0.00(+0.00%) |
May 25, 2021 | 51.06 | 51.15 | 51.05 | 51.12 | 83,125 | +0.10(+0.20%) |
May 24, 2021 | 50.98 | 51.03 | 50.97 | 51.02 | 70,298 | +0.07(+0.13%) |
May 21, 2021 | 50.97 | 51.01 | 50.91 | 50.95 | 80,785 | +0.00(+0.00%) |
May 20, 2021 | 50.85 | 50.95 | 50.85 | 50.95 | 78,825 | +0.16(+0.31%) |
May 19, 2021 | 50.85 | 50.90 | 50.74 | 50.79 | 80,863 | -0.05(-0.09%) |
May 18, 2021 | 50.84 | 50.87 | 50.81 | 50.84 | 83,260 | -0.05(-0.09%) |
May 17, 2021 | 50.91 | 50.91 | 50.87 | 50.89 | 73,021 | -0.05(-0.09%) |
May 14, 2021 | 50.88 | 51.04 | 50.86 | 50.93 | 76,134 | +0.12(+0.24%) |
May 13, 2021 | 50.79 | 50.85 | 50.78 | 50.81 | 121,464 | +0.08(+0.16%) |
May 12, 2021 | 50.78 | 50.81 | 50.70 | 50.73 | 79,837 | -0.15(-0.29%) |
May 11, 2021 | 50.90 | 50.91 | 50.86 | 50.88 | 111,616 | -0.13(-0.26%) |
May 10, 2021 | 51.09 | 51.12 | 50.99 | 51.01 | 122,421 | -0.07(-0.15%) |
May 07, 2021 | 51.16 | 51.23 | 51.05 | 51.08 | 121,938 | -0.04(-0.07%) |
May 06, 2021 | 51.03 | 51.14 | 51.03 | 51.12 | 242,097 | +0.03(+0.05%) |
May 05, 2021 | 51.02 | 51.09 | 51.00 | 51.09 | 105,708 | +0.05(+0.09%) |
May 04, 2021 | 51.08 | 51.14 | 51.00 | 51.04 | 105,004 | +0.04(+0.07%) |
May 03, 2021 | 51.00 | 51.20 | 50.96 | 51.01 | 159,344 | +0.05(+0.09%) |
Apr 30, 2021 | 50.95 | 51.10 | 50.92 | 50.96 | 217,412 | +0.06(+0.11%) |
Apr 29, 2021 | 50.83 | 50.92 | 50.80 | 50.91 | 100,640 | -0.04(-0.07%) |
Apr 28, 2021 | 50.91 | 50.95 | 50.85 | 50.94 | 108,955 | +0.02(+0.04%) |
Apr 27, 2021 | 51.02 | 51.03 | 50.91 | 50.92 | 101,313 | -0.12(-0.24%) |
Apr 26, 2021 | 51.06 | 51.10 | 51.03 | 51.05 | 84,222 | -0.02(-0.04%) |
Apr 23, 2021 | 51.10 | 51.13 | 51.05 | 51.06 | 159,184 | -0.02(-0.04%) |
Apr 22, 2021 | 51.06 | 51.11 | 51.01 | 51.08 | 93,447 | +0.03(+0.05%) |
Apr 21, 2021 | 51.03 | 51.06 | 50.98 | 51.05 | 124,179 | +0.04(+0.07%) |
Apr 20, 2021 | 50.92 | 51.05 | 50.92 | 51.02 | 114,022 | +0.10(+0.20%) |
Apr 19, 2021 | 50.92 | 50.97 | 50.89 | 50.92 | 314,341 | -0.05(-0.09%) |
Apr 16, 2021 | 51.00 | 51.05 | 50.94 | 50.96 | 83,090 | -0.15(-0.29%) |
Apr 15, 2021 | 51.01 | 51.18 | 51.01 | 51.11 | 116,027 | +0.20(+0.38%) |
Apr 14, 2021 | 50.92 | 50.95 | 50.88 | 50.92 | 109,093 | -0.06(-0.11%) |
Apr 13, 2021 | 50.83 | 50.97 | 50.81 | 50.97 | 93,371 | +0.17(+0.33%) |
Apr 12, 2021 | 50.79 | 50.82 | 50.77 | 50.80 | 118,163 | -0.06(-0.13%) |
Apr 09, 2021 | 50.80 | 50.89 | 50.79 | 50.87 | 95,144 | -0.03(-0.05%) |
Apr 08, 2021 | 50.82 | 50.90 | 50.82 | 50.90 | 183,712 | +0.12(+0.24%) |
Apr 07, 2021 | 50.80 | 50.88 | 50.76 | 50.78 | 104,214 | -0.06(-0.11%) |
Apr 06, 2021 | 50.73 | 50.87 | 50.73 | 50.83 | 115,437 | +0.14(+0.27%) |
Apr 05, 2021 | 50.70 | 50.71 | 50.60 | 50.69 | 165,256 | -0.06(-0.11%) |
Apr 01, 2021 | 50.74 | 50.79 | 50.68 | 50.75 | 206,111 | -0.04(-0.08%) |
Mar 31, 2021 | 50.65 | 50.79 | 50.55 | 50.79 | 118,301 | +0.17(+0.34%) |
Mar 30, 2021 | 50.49 | 50.62 | 50.48 | 50.62 | 96,789 | +0.09(+0.18%) |
Mar 29, 2021 | 50.63 | 50.64 | 50.49 | 50.53 | 76,045 | -0.09(-0.18%) |
Mar 26, 2021 | 50.61 | 50.72 | 50.61 | 50.62 | 125,620 | -0.10(-0.20%) |
Mar 25, 2021 | 50.80 | 50.81 | 50.68 | 50.73 | 88,343 | -0.05(-0.09%) |
Mar 24, 2021 | 50.65 | 50.77 | 50.64 | 50.77 | 78,047 | +0.07(+0.15%) |
Mar 23, 2021 | 50.59 | 50.78 | 50.59 | 50.70 | 124,282 | +0.15(+0.29%) |
Mar 22, 2021 | 50.56 | 50.61 | 50.50 | 50.55 | 81,086 | +0.07(+0.15%) |
Mar 19, 2021 | 50.43 | 50.48 | 50.36 | 50.48 | 116,785 | +0.21(+0.42%) |
Mar 18, 2021 | 50.35 | 50.48 | 50.26 | 50.26 | 345,453 | -0.37(-0.73%) |
Mar 17, 2021 | 50.51 | 50.70 | 50.48 | 50.63 | 155,840 | +0.05(+0.09%) |
Mar 16, 2021 | 50.63 | 50.70 | 50.59 | 50.59 | 211,458 | -0.06(-0.11%) |
Mar 15, 2021 | 50.63 | 50.69 | 50.62 | 50.64 | 77,177 | +0.05(+0.09%) |
Mar 12, 2021 | 50.66 | 50.66 | 50.59 | 50.60 | 85,650 | -0.32(-0.62%) |
Mar 11, 2021 | 50.87 | 50.95 | 50.85 | 50.91 | 86,179 | +0.02(+0.04%) |
Mar 10, 2021 | 50.86 | 50.93 | 50.79 | 50.89 | 66,280 | +0.10(+0.20%) |
Mar 09, 2021 | 50.79 | 50.84 | 50.76 | 50.79 | 552,506 | +0.20(+0.40%) |
Mar 08, 2021 | 50.77 | 50.77 | 50.59 | 50.59 | 240,004 | -0.22(-0.44%) |
Mar 05, 2021 | 50.77 | 50.83 | 50.70 | 50.81 | 235,079 | -0.06(-0.11%) |
Mar 04, 2021 | 51.04 | 51.06 | 50.80 | 50.87 | 111,267 | -0.14(-0.27%) |
Mar 03, 2021 | 51.06 | 51.10 | 50.97 | 51.00 | 91,606 | -0.21(-0.42%) |
Mar 02, 2021 | 51.12 | 51.22 | 51.12 | 51.22 | 93,966 | +0.04(+0.07%) |