Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 51.12 | 51.25 | 51.10 | 51.12 | 226,193 | +0.01(+0.02%) |
May 27, 2021 | 51.19 | 51.19 | 51.07 | 51.12 | 194,196 | -0.15(-0.29%) |
May 26, 2021 | 51.16 | 51.28 | 51.16 | 51.26 | 609,593 | +0.02(+0.04%) |
May 25, 2021 | 51.12 | 51.26 | 51.12 | 51.24 | 237,424 | +0.16(+0.32%) |
May 24, 2021 | 51.05 | 51.11 | 51.02 | 51.08 | 40,559 | +0.09(+0.18%) |
May 21, 2021 | 51.00 | 51.04 | 50.95 | 50.99 | 68,709 | +0.03(+0.05%) |
May 20, 2021 | 50.81 | 50.97 | 50.81 | 50.96 | 102,810 | +0.28(+0.56%) |
May 19, 2021 | 50.73 | 50.81 | 50.61 | 50.68 | 192,267 | -0.07(-0.14%) |
May 18, 2021 | 50.79 | 50.80 | 50.74 | 50.75 | 122,076 | -0.11(-0.22%) |
May 17, 2021 | 50.91 | 50.93 | 50.85 | 50.86 | 151,588 | -0.07(-0.14%) |
May 14, 2021 | 50.85 | 50.94 | 50.82 | 50.93 | 68,770 | +0.22(+0.43%) |
May 13, 2021 | 50.67 | 50.76 | 50.64 | 50.71 | 1,734,672 | +0.13(+0.25%) |
May 12, 2021 | 50.68 | 50.70 | 50.55 | 50.59 | 314,235 | -0.22(-0.43%) |
May 11, 2021 | 50.81 | 50.85 | 50.75 | 50.81 | 93,858 | -0.15(-0.29%) |
May 10, 2021 | 51.07 | 51.16 | 50.95 | 50.95 | 353,150 | -0.22(-0.43%) |
May 07, 2021 | 51.29 | 51.37 | 51.09 | 51.17 | 199,239 | +0.02(+0.04%) |
May 06, 2021 | 51.08 | 51.19 | 51.08 | 51.15 | 139,007 | +0.06(+0.13%) |
May 05, 2021 | 51.02 | 51.11 | 50.97 | 51.09 | 71,627 | +0.02(+0.04%) |
May 04, 2021 | 51.12 | 51.14 | 51.00 | 51.07 | 93,764 | +0.09(+0.17%) |
May 03, 2021 | 50.96 | 51.09 | 50.91 | 50.98 | 118,596 | +0.03(+0.06%) |
Apr 30, 2021 | 50.88 | 50.95 | 50.84 | 50.95 | 143,290 | +0.09(+0.18%) |
Apr 29, 2021 | 50.86 | 50.86 | 50.68 | 50.86 | 110,308 | -0.06(-0.13%) |
Apr 28, 2021 | 50.89 | 50.93 | 50.74 | 50.92 | 236,132 | +0.02(+0.04%) |
Apr 27, 2021 | 51.05 | 51.06 | 50.88 | 50.90 | 356,563 | -0.16(-0.32%) |
Apr 26, 2021 | 51.08 | 51.13 | 51.06 | 51.07 | 134,356 | -0.01(-0.03%) |
Apr 23, 2021 | 51.05 | 51.15 | 51.02 | 51.08 | 116,299 | +0.06(+0.12%) |
Apr 22, 2021 | 50.97 | 51.08 | 50.95 | 51.02 | 112,121 | +0.05(+0.09%) |
Apr 21, 2021 | 50.88 | 50.99 | 50.84 | 50.98 | 186,917 | +0.09(+0.18%) |
Apr 20, 2021 | 50.76 | 50.94 | 50.76 | 50.89 | 197,820 | +0.09(+0.18%) |
Apr 19, 2021 | 50.75 | 50.83 | 50.73 | 50.79 | 349,794 | -0.08(-0.16%) |
Apr 16, 2021 | 50.92 | 51.00 | 50.86 | 50.88 | 923,924 | -0.26(-0.52%) |
Apr 15, 2021 | 51.04 | 51.27 | 51.04 | 51.14 | 991,374 | +0.25(+0.48%) |
Apr 14, 2021 | 50.92 | 50.96 | 50.83 | 50.89 | 273,560 | -0.06(-0.13%) |
Apr 13, 2021 | 50.71 | 50.97 | 50.71 | 50.96 | 89,839 | +0.20(+0.40%) |
Apr 12, 2021 | 50.71 | 50.77 | 50.68 | 50.76 | 620,038 | -0.02(-0.04%) |
Apr 09, 2021 | 50.73 | 50.87 | 50.69 | 50.78 | 306,329 | -0.08(-0.16%) |
Apr 08, 2021 | 50.77 | 50.86 | 50.73 | 50.86 | 93,837 | +0.15(+0.31%) |
Apr 07, 2021 | 50.79 | 50.84 | 50.66 | 50.70 | 401,060 | -0.12(-0.23%) |
Apr 06, 2021 | 50.58 | 50.82 | 50.57 | 50.82 | 655,296 | +0.33(+0.65%) |
Apr 05, 2021 | 50.53 | 50.58 | 50.46 | 50.49 | 860,085 | -0.20(-0.40%) |
Apr 01, 2021 | 50.63 | 50.71 | 50.55 | 50.69 | 126,393 | +0.26(+0.51%) |
Mar 31, 2021 | 50.42 | 50.54 | 50.35 | 50.44 | 201,700 | +0.10(+0.19%) |
Mar 30, 2021 | 50.24 | 50.36 | 50.13 | 50.34 | 108,590 | +0.11(+0.23%) |
Mar 29, 2021 | 50.33 | 50.34 | 50.16 | 50.23 | 152,436 | -0.12(-0.23%) |
Mar 26, 2021 | 50.27 | 50.40 | 50.24 | 50.34 | 159,027 | -0.02(-0.05%) |
Mar 25, 2021 | 50.46 | 50.48 | 50.30 | 50.37 | 164,783 | -0.07(-0.14%) |
Mar 24, 2021 | 50.22 | 50.45 | 50.22 | 50.44 | 127,526 | +0.08(+0.16%) |
Mar 23, 2021 | 50.21 | 50.35 | 50.17 | 50.35 | 200,146 | +0.21(+0.42%) |
Mar 22, 2021 | 50.15 | 50.27 | 50.11 | 50.14 | 153,710 | +0.11(+0.22%) |
Mar 19, 2021 | 49.96 | 50.05 | 49.92 | 50.04 | 140,674 | +0.10(+0.20%) |
Mar 18, 2021 | 49.87 | 50.03 | 49.74 | 49.94 | 402,133 | -0.29(-0.58%) |
Mar 17, 2021 | 50.04 | 50.30 | 49.98 | 50.23 | 1,098,002 | +0.05(+0.09%) |
Mar 16, 2021 | 50.24 | 50.30 | 50.13 | 50.18 | 108,020 | -0.03(-0.05%) |
Mar 15, 2021 | 50.14 | 50.26 | 50.14 | 50.21 | 215,508 | +0.11(+0.23%) |
Mar 12, 2021 | 50.23 | 50.23 | 50.06 | 50.09 | 108,802 | -0.50(-0.98%) |
Mar 11, 2021 | 50.57 | 50.67 | 50.52 | 50.59 | 172,377 | +0.03(+0.05%) |
Mar 10, 2021 | 50.49 | 50.61 | 50.44 | 50.56 | 257,231 | +0.18(+0.36%) |
Mar 09, 2021 | 50.27 | 50.41 | 50.27 | 50.38 | 248,883 | +0.31(+0.62%) |
Mar 08, 2021 | 50.37 | 50.38 | 50.07 | 50.07 | 166,521 | -0.37(-0.74%) |
Mar 05, 2021 | 50.39 | 50.52 | 50.32 | 50.45 | 335,309 | -0.08(-0.16%) |
Mar 04, 2021 | 50.85 | 50.88 | 50.46 | 50.52 | 522,511 | -0.34(-0.67%) |
Mar 03, 2021 | 50.89 | 50.98 | 50.81 | 50.86 | 236,140 | -0.27(-0.53%) |
Mar 02, 2021 | 51.16 | 51.18 | 51.09 | 51.14 | 535,152 | -0.12(-0.23%) |