Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 51.04 | 51.08 | 51.04 | 51.07 | 284,678 | -0.01(-0.02%) |
May 27, 2021 | 51.08 | 51.08 | 51.06 | 51.08 | 155,649 | +0.01(+0.02%) |
May 26, 2021 | 51.03 | 51.09 | 51.03 | 51.07 | 229,663 | +0.01(+0.02%) |
May 25, 2021 | 51.07 | 51.08 | 51.05 | 51.06 | 391,158 | -0.00(-0.01%) |
May 24, 2021 | 51.07 | 51.07 | 51.05 | 51.06 | 349,366 | +0.00(+0.01%) |
May 21, 2021 | 51.07 | 51.07 | 51.04 | 51.06 | 313,019 | +0.01(+0.02%) |
May 20, 2021 | 51.02 | 51.06 | 51.02 | 51.05 | 305,955 | +0.03(+0.05%) |
May 19, 2021 | 51.06 | 51.06 | 51.02 | 51.02 | 465,807 | -0.03(-0.05%) |
May 18, 2021 | 51.02 | 51.06 | 51.02 | 51.05 | 338,393 | +0.01(+0.02%) |
May 17, 2021 | 51.05 | 51.06 | 51.03 | 51.04 | 288,633 | +0.01(+0.01%) |
May 14, 2021 | 51.01 | 51.04 | 51.01 | 51.03 | 172,092 | +0.01(+0.03%) |
May 13, 2021 | 51.13 | 51.13 | 51.01 | 51.02 | 360,132 | -0.01(-0.02%) |
May 12, 2021 | 51.07 | 51.07 | 51.02 | 51.03 | 387,671 | -0.01(-0.02%) |
May 11, 2021 | 51.08 | 51.08 | 51.03 | 51.04 | 1,220,419 | +0.01(+0.02%) |
May 10, 2021 | 51.04 | 51.05 | 51.03 | 51.03 | 305,643 | -0.02(-0.04%) |
May 07, 2021 | 51.04 | 51.06 | 51.04 | 51.05 | 673,712 | +0.01(+0.02%) |
May 06, 2021 | 51.04 | 51.07 | 51.03 | 51.04 | 615,514 | +0.00(+0.00%) |
May 05, 2021 | 51.04 | 51.06 | 51.04 | 51.04 | 665,146 | -0.02(-0.04%) |
May 04, 2021 | 51.04 | 51.07 | 51.04 | 51.06 | 327,347 | +0.00(+0.00%) |
May 03, 2021 | 51.06 | 51.06 | 51.04 | 51.06 | 214,843 | +0.00(+0.00%) |
Apr 30, 2021 | 51.05 | 51.08 | 51.05 | 51.06 | 368,700 | -0.01(-0.02%) |
Apr 29, 2021 | 51.06 | 51.07 | 51.04 | 51.07 | 386,545 | +0.01(+0.02%) |
Apr 28, 2021 | 51.06 | 51.08 | 51.06 | 51.06 | 966,953 | -0.02(-0.04%) |
Apr 27, 2021 | 51.09 | 51.09 | 51.06 | 51.08 | 494,134 | +0.02(+0.04%) |
Apr 26, 2021 | 51.07 | 51.07 | 51.05 | 51.06 | 315,099 | -0.00(-0.01%) |
Apr 23, 2021 | 51.06 | 51.08 | 51.05 | 51.06 | 348,800 | -0.01(-0.01%) |
Apr 22, 2021 | 51.05 | 51.09 | 51.05 | 51.07 | 287,006 | +0.00(+0.00%) |
Apr 21, 2021 | 51.07 | 51.08 | 51.07 | 51.07 | 319,827 | -0.01(-0.02%) |
Apr 20, 2021 | 51.06 | 51.09 | 51.06 | 51.08 | 300,163 | +0.02(+0.04%) |
Apr 19, 2021 | 51.07 | 51.07 | 51.06 | 51.06 | 185,233 | -0.01(-0.02%) |
Apr 16, 2021 | 51.05 | 51.08 | 51.05 | 51.07 | 296,300 | -0.01(-0.02%) |
Apr 15, 2021 | 51.05 | 51.08 | 51.05 | 51.08 | 385,750 | +0.04(+0.08%) |
Apr 14, 2021 | 51.04 | 51.06 | 51.02 | 51.04 | 194,893 | -0.01(-0.01%) |
Apr 13, 2021 | 51.03 | 51.05 | 51.03 | 51.05 | 266,604 | +0.02(+0.03%) |
Apr 12, 2021 | 51.05 | 51.05 | 51.03 | 51.03 | 468,828 | -0.02(-0.04%) |
Apr 09, 2021 | 51.05 | 51.05 | 51.03 | 51.05 | 206,200 | +0.00(+0.01%) |
Apr 08, 2021 | 51.06 | 51.06 | 51.04 | 51.05 | 575,310 | -0.00(-0.01%) |
Apr 07, 2021 | 51.03 | 51.06 | 51.03 | 51.05 | 543,370 | +0.01(+0.02%) |
Apr 06, 2021 | 51.02 | 51.05 | 51.02 | 51.04 | 277,583 | +0.01(+0.02%) |
Apr 05, 2021 | 51.05 | 51.05 | 51.02 | 51.03 | 777,807 | +0.00(+0.00%) |
Apr 01, 2021 | 51.07 | 51.07 | 51.02 | 51.03 | 317,000 | -0.01(-0.02%) |
Mar 31, 2021 | 51.06 | 51.06 | 51.04 | 51.04 | 266,244 | -0.02(-0.03%) |
Mar 30, 2021 | 51.03 | 51.06 | 51.03 | 51.05 | 391,845 | +0.02(+0.05%) |
Mar 29, 2021 | 51.03 | 51.05 | 51.03 | 51.03 | 193,042 | +0.00(+0.00%) |
Mar 26, 2021 | 51.03 | 51.04 | 51.03 | 51.03 | 790,900 | -0.01(-0.02%) |
Mar 25, 2021 | 51.06 | 51.06 | 51.04 | 51.04 | 230,922 | -0.01(-0.02%) |
Mar 24, 2021 | 51.07 | 51.07 | 51.02 | 51.05 | 341,314 | +0.02(+0.04%) |
Mar 23, 2021 | 51.04 | 51.05 | 51.02 | 51.03 | 239,407 | +0.00(+0.00%) |
Mar 22, 2021 | 51.00 | 51.03 | 51.00 | 51.03 | 252,534 | +0.02(+0.04%) |
Mar 19, 2021 | 51.02 | 51.03 | 51.01 | 51.01 | 259,900 | -0.01(-0.02%) |
Mar 18, 2021 | 51.03 | 51.04 | 51.01 | 51.02 | 925,862 | -0.02(-0.04%) |
Mar 17, 2021 | 51.04 | 51.05 | 51.03 | 51.04 | 309,821 | +0.00(+0.00%) |
Mar 16, 2021 | 51.05 | 51.05 | 51.04 | 51.04 | 231,152 | -0.01(-0.02%) |
Mar 15, 2021 | 51.05 | 51.05 | 51.02 | 51.05 | 325,974 | +0.02(+0.04%) |
Mar 12, 2021 | 51.03 | 51.05 | 51.03 | 51.03 | 242,400 | -0.02(-0.04%) |
Mar 11, 2021 | 51.03 | 51.10 | 51.03 | 51.05 | 260,016 | -0.01(-0.01%) |
Mar 10, 2021 | 51.03 | 51.10 | 51.03 | 51.05 | 480,037 | +0.02(+0.05%) |
Mar 09, 2021 | 51.03 | 51.06 | 51.03 | 51.03 | 319,716 | +0.00(+0.00%) |
Mar 08, 2021 | 51.02 | 51.06 | 51.02 | 51.03 | 935,136 | -0.02(-0.04%) |
Mar 05, 2021 | 51.11 | 51.11 | 51.01 | 51.05 | 290,000 | +0.03(+0.06%) |
Mar 04, 2021 | 51.03 | 51.03 | 51.01 | 51.02 | 224,930 | +0.01(+0.02%) |
Mar 03, 2021 | 51.02 | 51.07 | 51.01 | 51.01 | 239,188 | -0.01(-0.02%) |
Mar 02, 2021 | 51.02 | 51.03 | 51.00 | 51.02 | 255,921 | +0.02(+0.04%) |