Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.99 | 48.99 | 48.99 | 48.99 | 105 | +0.02(+0.04%) |
May 27, 2021 | 48.96 | 48.97 | 48.96 | 48.97 | 1,787 | -0.01(-0.02%) |
May 26, 2021 | 48.97 | 48.98 | 48.97 | 48.98 | 1,472 | -0.01(-0.02%) |
May 25, 2021 | 48.99 | 48.99 | 48.99 | 48.99 | 1 | +0.04(+0.09%) |
May 24, 2021 | 48.94 | 48.95 | 48.94 | 48.95 | 513 | +0.02(+0.04%) |
May 21, 2021 | 48.93 | 48.94 | 48.92 | 48.93 | 1,582 | -0.00(-0.01%) |
May 20, 2021 | 48.86 | 48.93 | 48.86 | 48.93 | 6,238 | +0.06(+0.12%) |
May 19, 2021 | 48.90 | 48.90 | 48.88 | 48.88 | 9,470 | -0.03(-0.06%) |
May 18, 2021 | 48.88 | 48.90 | 48.88 | 48.90 | 1,482 | +0.01(+0.02%) |
May 17, 2021 | 48.89 | 48.89 | 48.89 | 48.89 | 955 | -0.01(-0.02%) |
May 14, 2021 | 48.89 | 48.90 | 48.89 | 48.90 | 1,054 | +0.03(+0.06%) |
May 13, 2021 | 48.88 | 48.88 | 48.88 | 48.88 | 10 | +0.04(+0.08%) |
May 12, 2021 | 48.84 | 48.84 | 48.84 | 48.84 | 9 | -0.05(-0.10%) |
May 11, 2021 | 48.89 | 48.89 | 48.88 | 48.88 | 830 | -0.03(-0.06%) |
May 10, 2021 | 48.92 | 48.94 | 48.91 | 48.91 | 4,471 | -0.01(-0.02%) |
May 07, 2021 | 48.92 | 48.92 | 48.92 | 48.92 | 105 | +0.04(+0.08%) |
May 06, 2021 | 48.88 | 48.88 | 48.88 | 48.88 | 3,162 | +0.01(+0.02%) |
May 05, 2021 | 48.88 | 48.88 | 48.86 | 48.88 | 352 | +0.03(+0.06%) |
May 04, 2021 | 48.86 | 48.86 | 48.85 | 48.85 | 1,406 | +0.01(+0.02%) |
May 03, 2021 | 48.83 | 48.86 | 48.83 | 48.84 | 68,043 | -0.00(-0.01%) |
Apr 30, 2021 | 48.82 | 48.84 | 48.82 | 48.84 | 1,684 | +0.02(+0.04%) |
Apr 29, 2021 | 48.79 | 48.82 | 48.79 | 48.82 | 2,293 | -0.00(-0.00%) |
Apr 28, 2021 | 48.80 | 48.82 | 48.79 | 48.82 | 4,534 | +0.03(+0.06%) |
Apr 27, 2021 | 48.80 | 48.81 | 48.79 | 48.79 | 14,882 | -0.02(-0.04%) |
Apr 26, 2021 | 48.80 | 48.81 | 48.80 | 48.81 | 768 | +0.00(+0.01%) |
Apr 23, 2021 | 48.80 | 48.81 | 48.80 | 48.80 | 4,105 | +0.00(+0.00%) |
Apr 22, 2021 | 48.78 | 48.80 | 48.77 | 48.80 | 3,483 | +0.01(+0.02%) |
Apr 21, 2021 | 48.79 | 48.80 | 48.77 | 48.79 | 4,045 | +0.01(+0.03%) |
Apr 20, 2021 | 48.76 | 48.78 | 48.76 | 48.78 | 2,367 | +0.03(+0.07%) |
Apr 19, 2021 | 48.74 | 48.76 | 48.73 | 48.75 | 6,124 | -0.01(-0.02%) |
Apr 16, 2021 | 48.76 | 48.79 | 48.76 | 48.76 | 6,422 | -0.05(-0.10%) |
Apr 15, 2021 | 48.80 | 48.80 | 48.80 | 48.80 | 1,158 | +0.05(+0.10%) |
Apr 14, 2021 | 48.76 | 48.77 | 48.76 | 48.76 | 23,672 | -0.02(-0.04%) |
Apr 13, 2021 | 48.76 | 48.77 | 48.76 | 48.77 | 10,114 | +0.07(+0.13%) |
Apr 12, 2021 | 48.71 | 48.72 | 48.71 | 48.71 | 15,950 | -0.03(-0.06%) |
Apr 09, 2021 | 48.71 | 48.75 | 48.71 | 48.74 | 2,842 | -0.01(-0.02%) |
Apr 08, 2021 | 48.75 | 48.75 | 48.75 | 48.75 | 818 | +0.04(+0.08%) |
Apr 07, 2021 | 48.71 | 48.71 | 48.71 | 48.71 | 2,211 | +0.02(+0.03%) |
Apr 06, 2021 | 48.68 | 48.69 | 48.68 | 48.69 | 9,486 | +0.08(+0.17%) |
Apr 05, 2021 | 48.62 | 48.64 | 48.60 | 48.61 | 15,865 | -0.05(-0.11%) |
Apr 01, 2021 | 48.67 | 48.67 | 48.66 | 48.66 | 2,947 | +0.02(+0.04%) |
Mar 31, 2021 | 48.63 | 48.65 | 48.63 | 48.64 | 2,855 | +0.02(+0.04%) |
Mar 30, 2021 | 48.57 | 48.62 | 48.56 | 48.62 | 9,378 | +0.02(+0.04%) |
Mar 29, 2021 | 48.61 | 48.61 | 48.61 | 48.61 | 405 | -0.01(-0.03%) |
Mar 26, 2021 | 48.62 | 48.62 | 48.62 | 48.62 | 105 | -0.01(-0.03%) |
Mar 25, 2021 | 48.62 | 48.63 | 48.62 | 48.63 | 1,271 | +0.03(+0.06%) |
Mar 24, 2021 | 48.56 | 48.61 | 48.56 | 48.61 | 5,265 | +0.01(+0.02%) |
Mar 23, 2021 | 48.58 | 48.60 | 48.58 | 48.60 | 1,894 | +0.03(+0.06%) |
Mar 22, 2021 | 48.57 | 48.57 | 48.57 | 48.57 | 1,900 | +0.01(+0.02%) |
Mar 19, 2021 | 48.53 | 48.59 | 48.53 | 48.56 | 7,168 | +0.00(+0.01%) |
Mar 18, 2021 | 48.55 | 48.58 | 48.55 | 48.55 | 6,325 | -0.07(-0.15%) |
Mar 17, 2021 | 48.61 | 48.63 | 48.61 | 48.62 | 7,786 | +0.07(+0.13%) |
Mar 16, 2021 | 48.60 | 48.60 | 48.56 | 48.56 | 4,533 | +0.02(+0.04%) |
Mar 15, 2021 | 48.53 | 48.54 | 48.53 | 48.54 | 3,573 | +0.01(+0.02%) |
Mar 12, 2021 | 48.55 | 48.55 | 48.53 | 48.53 | 2,635 | -0.07(-0.14%) |
Mar 11, 2021 | 48.54 | 48.60 | 48.52 | 48.60 | 16,721 | +0.05(+0.10%) |
Mar 10, 2021 | 48.54 | 48.55 | 48.54 | 48.55 | 1,370 | +0.04(+0.09%) |
Mar 09, 2021 | 48.48 | 48.51 | 48.47 | 48.51 | 5,914 | +0.04(+0.09%) |
Mar 08, 2021 | 48.51 | 48.51 | 48.46 | 48.46 | 7,204 | -0.14(-0.29%) |
Mar 05, 2021 | 48.61 | 48.61 | 48.59 | 48.61 | 5,060 | -0.06(-0.12%) |
Mar 04, 2021 | 48.72 | 48.72 | 48.66 | 48.66 | 3,632 | -0.07(-0.14%) |
Mar 03, 2021 | 48.74 | 48.74 | 48.73 | 48.73 | 534 | -0.05(-0.10%) |
Mar 02, 2021 | 48.78 | 48.79 | 48.78 | 48.78 | 2,324 | +0.02(+0.04%) |