Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 49.95 | 49.98 | 49.92 | 49.94 | 66,175 | -0.05(-0.09%) |
May 27, 2021 | 50.05 | 50.05 | 49.90 | 49.98 | 121,996 | -0.01(-0.02%) |
May 26, 2021 | 50.02 | 50.03 | 49.97 | 49.99 | 87,850 | +0.10(+0.20%) |
May 25, 2021 | 49.93 | 49.94 | 49.81 | 49.89 | 66,260 | +0.05(+0.09%) |
May 24, 2021 | 49.94 | 49.94 | 49.75 | 49.84 | 91,591 | -0.02(-0.04%) |
May 21, 2021 | 49.98 | 49.98 | 49.76 | 49.86 | 66,878 | +0.02(+0.04%) |
May 20, 2021 | 49.70 | 49.90 | 49.60 | 49.84 | 116,583 | +0.11(+0.22%) |
May 19, 2021 | 49.73 | 49.78 | 49.64 | 49.73 | 80,437 | -0.02(-0.03%) |
May 18, 2021 | 49.66 | 49.75 | 49.64 | 49.75 | 95,900 | +0.09(+0.18%) |
May 17, 2021 | 49.68 | 49.75 | 49.56 | 49.66 | 81,245 | +0.04(+0.07%) |
May 14, 2021 | 49.65 | 49.73 | 49.55 | 49.62 | 97,782 | +0.08(+0.17%) |
May 13, 2021 | 49.69 | 49.75 | 49.50 | 49.54 | 151,703 | -0.12(-0.24%) |
May 12, 2021 | 49.82 | 49.90 | 49.65 | 49.66 | 90,209 | -0.22(-0.44%) |
May 11, 2021 | 49.93 | 49.98 | 49.79 | 49.88 | 61,885 | -0.01(-0.02%) |
May 10, 2021 | 49.95 | 49.96 | 49.85 | 49.89 | 48,375 | +0.07(+0.15%) |
May 07, 2021 | 49.85 | 49.95 | 49.80 | 49.82 | 69,527 | -0.01(-0.02%) |
May 06, 2021 | 49.80 | 49.86 | 49.79 | 49.83 | 87,628 | +0.02(+0.04%) |
May 05, 2021 | 49.84 | 49.84 | 49.77 | 49.81 | 46,092 | +0.02(+0.04%) |
May 04, 2021 | 49.72 | 49.82 | 49.72 | 49.79 | 79,518 | +0.06(+0.13%) |
May 03, 2021 | 49.71 | 49.73 | 49.62 | 49.73 | 55,640 | +0.09(+0.17%) |
Apr 30, 2021 | 49.68 | 49.69 | 49.58 | 49.64 | 80,208 | -0.05(-0.09%) |
Apr 29, 2021 | 49.64 | 49.70 | 49.55 | 49.69 | 131,284 | +0.06(+0.13%) |
Apr 28, 2021 | 49.83 | 49.83 | 49.55 | 49.62 | 75,756 | -0.02(-0.04%) |
Apr 27, 2021 | 49.73 | 49.73 | 49.64 | 49.64 | 60,539 | -0.12(-0.24%) |
Apr 26, 2021 | 49.76 | 49.76 | 49.58 | 49.76 | 205,991 | +0.01(+0.02%) |
Apr 23, 2021 | 49.77 | 49.78 | 49.67 | 49.75 | 47,142 | +0.05(+0.11%) |
Apr 22, 2021 | 49.77 | 49.81 | 49.66 | 49.69 | 198,596 | -0.07(-0.15%) |
Apr 21, 2021 | 49.65 | 49.79 | 49.63 | 49.77 | 114,872 | +0.25(+0.50%) |
Apr 20, 2021 | 49.48 | 49.79 | 49.48 | 49.52 | 173,088 | -0.14(-0.28%) |
Apr 19, 2021 | 49.89 | 49.89 | 49.61 | 49.66 | 265,677 | -0.02(-0.04%) |
Apr 16, 2021 | 49.69 | 49.76 | 49.19 | 49.68 | 95,922 | +0.05(+0.09%) |
Apr 15, 2021 | 49.55 | 49.99 | 49.55 | 49.63 | 67,903 | +0.06(+0.12%) |
Apr 14, 2021 | 49.46 | 49.59 | 49.26 | 49.57 | 70,210 | +0.10(+0.19%) |
Apr 13, 2021 | 49.42 | 49.50 | 49.37 | 49.47 | 202,718 | +0.05(+0.09%) |
Apr 12, 2021 | 49.43 | 49.71 | 49.35 | 49.43 | 110,571 | -0.01(-0.02%) |
Apr 09, 2021 | 49.53 | 49.53 | 48.99 | 49.44 | 85,119 | +0.02(+0.04%) |
Apr 08, 2021 | 49.49 | 49.64 | 49.39 | 49.42 | 73,315 | -0.02(-0.04%) |
Apr 07, 2021 | 49.41 | 49.61 | 49.40 | 49.44 | 121,390 | +0.01(+0.02%) |
Apr 06, 2021 | 49.31 | 49.83 | 49.31 | 49.43 | 196,712 | +0.06(+0.13%) |
Apr 05, 2021 | 49.16 | 49.44 | 49.16 | 49.36 | 145,883 | +0.13(+0.26%) |
Apr 01, 2021 | 49.22 | 49.44 | 49.16 | 49.24 | 162,053 | -0.03(-0.05%) |
Mar 31, 2021 | 49.35 | 49.41 | 49.21 | 49.26 | 303,656 | -0.01(-0.02%) |
Mar 30, 2021 | 49.14 | 49.41 | 49.14 | 49.27 | 717,733 | +0.00(+0.00%) |
Mar 29, 2021 | 49.23 | 49.39 | 49.22 | 49.27 | 113,224 | -0.06(-0.13%) |
Mar 26, 2021 | 49.34 | 49.49 | 49.33 | 49.34 | 52,370 | -0.05(-0.09%) |
Mar 25, 2021 | 49.35 | 49.50 | 49.05 | 49.38 | 233,651 | +0.00(+0.00%) |
Mar 24, 2021 | 49.37 | 49.76 | 49.34 | 49.38 | 64,843 | +0.02(+0.04%) |
Mar 23, 2021 | 49.33 | 49.85 | 49.25 | 49.36 | 81,246 | +0.00(+0.00%) |
Mar 22, 2021 | 49.16 | 49.36 | 49.16 | 49.36 | 28,904 | -0.01(-0.01%) |
Mar 19, 2021 | 49.17 | 49.52 | 49.14 | 49.37 | 104,741 | +0.03(+0.07%) |
Mar 18, 2021 | 49.36 | 49.38 | 48.95 | 49.34 | 109,778 | -0.16(-0.31%) |
Mar 17, 2021 | 49.41 | 49.60 | 49.41 | 49.49 | 42,206 | +0.05(+0.11%) |
Mar 16, 2021 | 49.45 | 49.53 | 49.42 | 49.44 | 34,691 | +0.03(+0.06%) |
Mar 15, 2021 | 49.45 | 49.48 | 49.40 | 49.41 | 39,934 | -0.12(-0.24%) |
Mar 12, 2021 | 49.85 | 49.85 | 49.42 | 49.53 | 52,042 | -0.18(-0.37%) |
Mar 11, 2021 | 49.63 | 49.74 | 49.56 | 49.71 | 45,234 | +0.17(+0.35%) |
Mar 10, 2021 | 49.58 | 49.61 | 49.51 | 49.54 | 65,253 | +0.04(+0.07%) |
Mar 09, 2021 | 49.32 | 49.57 | 49.32 | 49.50 | 38,385 | +0.04(+0.07%) |
Mar 08, 2021 | 49.51 | 49.87 | 49.43 | 49.46 | 48,017 | -0.09(-0.18%) |
Mar 05, 2021 | 49.47 | 49.58 | 49.23 | 49.55 | 74,237 | +0.02(+0.04%) |
Mar 04, 2021 | 49.68 | 50.14 | 49.32 | 49.54 | 50,259 | -0.16(-0.33%) |
Mar 03, 2021 | 49.71 | 50.07 | 49.67 | 49.70 | 55,879 | -0.04(-0.07%) |
Mar 02, 2021 | 49.72 | 49.93 | 49.72 | 49.74 | 37,610 | -0.13(-0.26%) |