Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 49.26 | 49.31 | 49.26 | 49.28 | 860,753 | +0.02(+0.05%) |
May 27, 2021 | 49.27 | 49.31 | 49.24 | 49.25 | 1,056,421 | -0.05(-0.09%) |
May 26, 2021 | 49.28 | 49.33 | 49.27 | 49.30 | 1,088,974 | -0.03(-0.06%) |
May 25, 2021 | 49.25 | 49.34 | 49.25 | 49.33 | 880,214 | +0.04(+0.07%) |
May 24, 2021 | 49.23 | 49.30 | 49.23 | 49.29 | 797,939 | +0.03(+0.06%) |
May 21, 2021 | 49.20 | 49.26 | 49.20 | 49.26 | 763,030 | +0.02(+0.05%) |
May 20, 2021 | 49.21 | 49.24 | 49.21 | 49.24 | 852,579 | +0.03(+0.07%) |
May 19, 2021 | 49.20 | 49.27 | 49.18 | 49.21 | 1,919,474 | -0.01(-0.02%) |
May 18, 2021 | 49.21 | 49.23 | 49.20 | 49.22 | 843,963 | +0.00(+0.00%) |
May 17, 2021 | 49.23 | 49.26 | 49.19 | 49.22 | 1,042,451 | -0.04(-0.07%) |
May 14, 2021 | 49.26 | 49.27 | 49.23 | 49.25 | 712,975 | +0.02(+0.04%) |
May 13, 2021 | 49.21 | 49.23 | 49.18 | 49.23 | 1,112,145 | +0.05(+0.09%) |
May 12, 2021 | 49.20 | 49.21 | 49.15 | 49.19 | 1,167,152 | -0.12(-0.24%) |
May 11, 2021 | 49.26 | 49.33 | 49.26 | 49.31 | 1,459,333 | -0.04(-0.07%) |
May 10, 2021 | 49.44 | 49.44 | 49.34 | 49.34 | 1,882,348 | -0.10(-0.21%) |
May 07, 2021 | 49.47 | 49.49 | 49.43 | 49.45 | 1,409,717 | +0.02(+0.04%) |
May 06, 2021 | 49.44 | 49.46 | 49.41 | 49.43 | 1,086,099 | +0.01(+0.02%) |
May 05, 2021 | 49.42 | 49.43 | 49.38 | 49.42 | 1,507,298 | +0.01(+0.02%) |
May 04, 2021 | 49.42 | 49.46 | 49.38 | 49.41 | 3,683,155 | -0.05(-0.09%) |
May 03, 2021 | 49.44 | 49.47 | 49.41 | 49.46 | 1,612,487 | +0.02(+0.05%) |
Apr 30, 2021 | 49.41 | 49.45 | 49.39 | 49.43 | 1,165,222 | +0.05(+0.09%) |
Apr 29, 2021 | 49.34 | 49.39 | 49.32 | 49.39 | 1,178,315 | -0.01(-0.02%) |
Apr 28, 2021 | 49.36 | 49.39 | 49.32 | 49.39 | 1,721,991 | +0.04(+0.07%) |
Apr 27, 2021 | 49.41 | 49.43 | 49.35 | 49.36 | 12,637,300 | -0.05(-0.09%) |
Apr 26, 2021 | 49.43 | 49.46 | 49.40 | 49.40 | 913,967 | -0.05(-0.09%) |
Apr 23, 2021 | 49.45 | 49.47 | 49.42 | 49.45 | 2,099,701 | -0.01(-0.02%) |
Apr 22, 2021 | 49.46 | 49.49 | 49.44 | 49.46 | 2,017,750 | -0.01(-0.02%) |
Apr 21, 2021 | 49.39 | 49.47 | 49.39 | 49.47 | 1,287,175 | +0.05(+0.09%) |
Apr 20, 2021 | 49.37 | 49.42 | 49.36 | 49.42 | 866,313 | +0.06(+0.13%) |
Apr 19, 2021 | 49.35 | 49.38 | 49.33 | 49.36 | 1,412,027 | -0.01(-0.02%) |
Apr 16, 2021 | 49.36 | 49.39 | 49.36 | 49.37 | 1,144,275 | -0.04(-0.07%) |
Apr 15, 2021 | 49.35 | 49.42 | 49.29 | 49.40 | 1,045,140 | +0.06(+0.13%) |
Apr 14, 2021 | 49.31 | 49.36 | 49.29 | 49.34 | 942,279 | +0.02(+0.04%) |
Apr 13, 2021 | 49.20 | 49.33 | 49.20 | 49.32 | 891,075 | +0.09(+0.19%) |
Apr 12, 2021 | 49.22 | 49.23 | 49.20 | 49.23 | 1,390,705 | -0.01(-0.02%) |
Apr 09, 2021 | 49.17 | 49.25 | 49.15 | 49.24 | 1,352,769 | -0.04(-0.07%) |
Apr 08, 2021 | 49.27 | 49.28 | 49.25 | 49.27 | 1,242,014 | +0.01(+0.02%) |
Apr 07, 2021 | 49.24 | 49.29 | 49.24 | 49.27 | 1,554,600 | -0.01(-0.02%) |
Apr 06, 2021 | 49.27 | 49.30 | 49.20 | 49.27 | 2,508,614 | +0.06(+0.13%) |
Apr 05, 2021 | 49.20 | 49.21 | 49.14 | 49.21 | 3,222,486 | +0.05(+0.09%) |
Apr 01, 2021 | 49.16 | 49.18 | 49.13 | 49.16 | 913,097 | +0.03(+0.06%) |
Mar 31, 2021 | 49.10 | 49.16 | 49.10 | 49.13 | 877,378 | +0.00(+0.00%) |
Mar 30, 2021 | 49.10 | 49.13 | 49.07 | 49.13 | 1,027,251 | +0.01(+0.02%) |
Mar 29, 2021 | 49.19 | 49.19 | 49.10 | 49.12 | 1,336,867 | -0.01(-0.02%) |
Mar 26, 2021 | 49.16 | 49.21 | 49.12 | 49.13 | 790,433 | -0.06(-0.13%) |
Mar 25, 2021 | 49.18 | 49.23 | 49.17 | 49.20 | 2,330,277 | +0.00(+0.00%) |
Mar 24, 2021 | 49.17 | 49.22 | 49.14 | 49.20 | 2,331,689 | +0.04(+0.08%) |
Mar 23, 2021 | 49.16 | 49.19 | 49.12 | 49.16 | 955,212 | +0.04(+0.07%) |
Mar 22, 2021 | 49.09 | 49.12 | 49.07 | 49.12 | 804,516 | +0.05(+0.09%) |
Mar 19, 2021 | 49.05 | 49.10 | 49.02 | 49.08 | 912,523 | -0.02(-0.04%) |
Mar 18, 2021 | 49.07 | 49.11 | 49.06 | 49.10 | 1,168,576 | -0.11(-0.22%) |
Mar 17, 2021 | 49.11 | 49.25 | 49.11 | 49.21 | 1,688,806 | +0.00(+0.00%) |
Mar 16, 2021 | 49.22 | 49.23 | 49.19 | 49.21 | 1,120,234 | -0.01(-0.02%) |
Mar 15, 2021 | 49.23 | 49.25 | 49.19 | 49.22 | 1,061,589 | -0.03(-0.06%) |
Mar 12, 2021 | 49.26 | 49.28 | 49.23 | 49.24 | 1,500,922 | -0.08(-0.17%) |
Mar 11, 2021 | 49.32 | 49.37 | 49.30 | 49.33 | 1,326,814 | +0.01(+0.02%) |
Mar 10, 2021 | 49.30 | 49.33 | 49.26 | 49.32 | 958,560 | +0.01(+0.02%) |
Mar 09, 2021 | 49.30 | 49.37 | 49.26 | 49.31 | 1,726,723 | -0.05(-0.09%) |
Mar 08, 2021 | 49.36 | 49.39 | 49.34 | 49.36 | 1,397,581 | -0.06(-0.11%) |
Mar 05, 2021 | 49.33 | 49.41 | 49.33 | 49.41 | 2,067,380 | -0.01(-0.02%) |
Mar 04, 2021 | 49.57 | 49.57 | 49.41 | 49.42 | 1,494,152 | -0.08(-0.17%) |
Mar 03, 2021 | 49.50 | 49.53 | 49.47 | 49.50 | 1,355,443 | +0.00(+0.00%) |
Mar 02, 2021 | 49.44 | 49.51 | 49.41 | 49.50 | 1,890,330 | +0.03(+0.06%) |