Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.85 | 50.93 | 50.53 | 50.78 | 43,140 | +0.06(+0.13%) |
May 27, 2021 | 50.79 | 50.91 | 50.63 | 50.71 | 17,849 | -0.09(-0.17%) |
May 26, 2021 | 50.76 | 50.93 | 50.75 | 50.80 | 7,061 | +0.13(+0.27%) |
May 25, 2021 | 50.75 | 50.80 | 50.66 | 50.66 | 5,479 | +0.03(+0.06%) |
May 24, 2021 | 50.54 | 52.49 | 50.52 | 50.63 | 64,606 | -0.01(-0.02%) |
May 21, 2021 | 50.64 | 50.78 | 50.58 | 50.64 | 9,383 | +0.10(+0.20%) |
May 20, 2021 | 50.42 | 50.54 | 50.42 | 50.54 | 3,888 | -0.07(-0.15%) |
May 19, 2021 | 50.75 | 50.76 | 50.55 | 50.61 | 8,425 | -0.09(-0.18%) |
May 18, 2021 | 50.45 | 50.76 | 50.39 | 50.71 | 10,343 | +0.14(+0.28%) |
May 17, 2021 | 50.52 | 50.72 | 50.52 | 50.56 | 1,253 | -0.02(-0.04%) |
May 14, 2021 | 50.57 | 50.68 | 50.57 | 50.58 | 1,849 | +0.16(+0.31%) |
May 13, 2021 | 50.37 | 50.68 | 50.37 | 50.43 | 15,676 | -0.16(-0.31%) |
May 12, 2021 | 50.64 | 50.68 | 50.54 | 50.59 | 4,721 | -0.02(-0.04%) |
May 11, 2021 | 50.60 | 50.71 | 50.56 | 50.60 | 7,019 | -0.03(-0.05%) |
May 10, 2021 | 50.72 | 50.72 | 50.56 | 50.63 | 4,675 | +0.01(+0.02%) |
May 07, 2021 | 50.72 | 50.72 | 50.47 | 50.62 | 10,673 | +0.02(+0.04%) |
May 06, 2021 | 50.64 | 50.65 | 50.51 | 50.60 | 5,211 | +0.12(+0.23%) |
May 05, 2021 | 50.38 | 50.59 | 50.38 | 50.49 | 3,826 | -0.04(-0.08%) |
May 04, 2021 | 50.89 | 50.89 | 50.47 | 50.53 | 8,269 | +0.01(+0.02%) |
May 03, 2021 | 50.53 | 50.60 | 50.48 | 50.52 | 16,366 | +0.01(+0.02%) |
Apr 30, 2021 | 50.45 | 50.53 | 50.45 | 50.51 | 3,779 | +0.07(+0.14%) |
Apr 29, 2021 | 50.48 | 50.48 | 50.43 | 50.44 | 2,180 | -0.01(-0.02%) |
Apr 28, 2021 | 50.53 | 50.53 | 50.37 | 50.45 | 1,811 | -0.07(-0.14%) |
Apr 27, 2021 | 50.37 | 50.58 | 50.37 | 50.52 | 7,676 | +0.12(+0.24%) |
Apr 26, 2021 | 50.39 | 50.55 | 50.39 | 50.40 | 1,672 | -0.12(-0.23%) |
Apr 23, 2021 | 50.47 | 50.57 | 50.47 | 50.52 | 2,051 | +0.03(+0.06%) |
Apr 22, 2021 | 50.48 | 50.48 | 50.42 | 50.48 | 1,870 | -0.06(-0.11%) |
Apr 21, 2021 | 50.47 | 50.57 | 50.37 | 50.54 | 5,822 | +0.16(+0.32%) |
Apr 20, 2021 | 50.54 | 50.54 | 50.31 | 50.38 | 4,711 | -0.11(-0.21%) |
Apr 19, 2021 | 50.38 | 50.49 | 50.38 | 50.48 | 1,264 | +0.10(+0.19%) |
Apr 16, 2021 | 50.32 | 50.49 | 50.32 | 50.39 | 5,301 | -0.18(-0.35%) |
Apr 15, 2021 | 50.49 | 50.56 | 50.49 | 50.56 | 4,620 | +0.36(+0.72%) |
Apr 14, 2021 | 50.37 | 50.37 | 50.20 | 50.20 | 4,027 | -0.03(-0.06%) |
Apr 13, 2021 | 50.27 | 50.33 | 50.20 | 50.23 | 4,181 | +0.05(+0.09%) |
Apr 12, 2021 | 50.24 | 50.24 | 50.04 | 50.18 | 5,494 | +0.11(+0.21%) |
Apr 09, 2021 | 50.13 | 50.23 | 49.92 | 50.08 | 27,911 | -0.03(-0.06%) |
Apr 08, 2021 | 49.97 | 50.31 | 49.97 | 50.11 | 10,054 | +0.12(+0.24%) |
Apr 07, 2021 | 50.02 | 50.10 | 49.99 | 49.99 | 3,282 | +0.04(+0.07%) |
Apr 06, 2021 | 49.91 | 50.07 | 49.91 | 49.95 | 10,936 | +0.07(+0.14%) |
Apr 05, 2021 | 49.77 | 49.95 | 49.77 | 49.88 | 2,874 | -0.03(-0.06%) |
Apr 01, 2021 | 50.01 | 50.03 | 49.90 | 49.91 | 3,786 | +0.06(+0.12%) |
Mar 31, 2021 | 49.91 | 49.91 | 49.73 | 49.85 | 1,671 | +0.00(+0.01%) |
Mar 30, 2021 | 49.79 | 49.86 | 49.74 | 49.85 | 5,387 | -0.04(-0.07%) |
Mar 29, 2021 | 49.79 | 49.97 | 49.74 | 49.88 | 5,788 | +0.09(+0.19%) |
Mar 26, 2021 | 49.93 | 49.93 | 49.79 | 49.79 | 8,979 | +0.00(+0.00%) |
Mar 25, 2021 | 49.81 | 49.90 | 49.74 | 49.79 | 3,325 | -0.02(-0.03%) |
Mar 24, 2021 | 49.97 | 49.97 | 49.69 | 49.80 | 2,344 | -0.07(-0.15%) |
Mar 23, 2021 | 49.86 | 49.88 | 49.71 | 49.88 | 4,898 | +0.09(+0.18%) |
Mar 22, 2021 | 49.63 | 49.79 | 49.63 | 49.79 | 9,360 | +0.15(+0.30%) |
Mar 19, 2021 | 49.71 | 49.77 | 49.64 | 49.64 | 6,610 | -0.06(-0.11%) |
Mar 18, 2021 | 49.83 | 49.83 | 49.62 | 49.70 | 5,871 | -0.18(-0.35%) |
Mar 17, 2021 | 49.85 | 50.13 | 49.81 | 49.87 | 7,387 | -0.02(-0.04%) |
Mar 16, 2021 | 49.90 | 49.98 | 49.83 | 49.89 | 2,659 | -0.11(-0.22%) |
Mar 15, 2021 | 50.00 | 50.00 | 49.92 | 50.00 | 1,560 | +0.16(+0.31%) |
Mar 12, 2021 | 50.09 | 50.09 | 49.84 | 49.85 | 8,019 | -0.15(-0.30%) |
Mar 11, 2021 | 49.99 | 50.03 | 49.79 | 50.00 | 7,377 | +0.08(+0.16%) |
Mar 10, 2021 | 49.88 | 49.92 | 49.71 | 49.92 | 5,304 | +0.20(+0.41%) |
Mar 09, 2021 | 49.78 | 49.89 | 49.70 | 49.72 | 7,656 | +0.06(+0.12%) |
Mar 08, 2021 | 49.67 | 49.78 | 49.65 | 49.66 | 5,228 | -0.12(-0.23%) |
Mar 05, 2021 | 49.59 | 49.80 | 49.44 | 49.77 | 11,812 | +0.22(+0.45%) |
Mar 04, 2021 | 49.44 | 49.60 | 49.42 | 49.55 | 6,856 | +0.06(+0.13%) |
Mar 03, 2021 | 49.51 | 49.51 | 49.49 | 49.49 | 2,611 | +0.02(+0.04%) |
Mar 02, 2021 | 49.55 | 49.59 | 49.01 | 49.47 | 42,722 | -0.08(-0.17%) |