Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 49.71 | 50.03 | 49.71 | 49.87 | 2,248 | +0.19(+0.38%) |
May 27, 2021 | 49.86 | 49.86 | 49.59 | 49.68 | 4,550 | -0.36(-0.72%) |
May 26, 2021 | 50.27 | 50.43 | 49.99 | 50.04 | 2,983 | -0.19(-0.37%) |
May 25, 2021 | 50.01 | 50.23 | 49.85 | 50.23 | 4,905 | +0.52(+1.06%) |
May 24, 2021 | 49.63 | 49.80 | 49.63 | 49.70 | 1,547 | +0.15(+0.30%) |
May 21, 2021 | 49.56 | 49.62 | 49.50 | 49.55 | 4,787 | +0.10(+0.20%) |
May 20, 2021 | 49.37 | 49.49 | 48.98 | 49.45 | 9,631 | +0.51(+1.03%) |
May 19, 2021 | 49.29 | 49.41 | 48.93 | 48.94 | 8,592 | -0.36(-0.73%) |
May 18, 2021 | 49.32 | 49.32 | 49.18 | 49.30 | 2,244 | -0.09(-0.19%) |
May 17, 2021 | 49.45 | 49.48 | 49.34 | 49.40 | 3,583 | -0.06(-0.13%) |
May 14, 2021 | 49.47 | 49.56 | 49.46 | 49.46 | 1,183 | +0.27(+0.56%) |
May 13, 2021 | 48.82 | 49.19 | 48.51 | 49.19 | 2,494 | +0.46(+0.95%) |
May 12, 2021 | 48.77 | 48.92 | 48.66 | 48.73 | 4,766 | -0.73(-1.48%) |
May 11, 2021 | 49.38 | 49.49 | 49.38 | 49.46 | 1,558 | -0.23(-0.47%) |
May 10, 2021 | 50.03 | 50.03 | 49.67 | 49.69 | 4,615 | -0.23(-0.46%) |
May 07, 2021 | 50.24 | 50.48 | 49.92 | 49.92 | 4,138 | -0.04(-0.09%) |
May 06, 2021 | 49.87 | 50.03 | 49.87 | 49.96 | 2,445 | +0.08(+0.16%) |
May 05, 2021 | 49.88 | 49.88 | 49.52 | 49.88 | 1,911 | +0.34(+0.68%) |
May 04, 2021 | 49.91 | 50.06 | 49.54 | 49.55 | 6,572 | +0.03(+0.06%) |
May 03, 2021 | 49.24 | 49.67 | 49.22 | 49.52 | 3,251 | +0.33(+0.67%) |
Apr 30, 2021 | 49.03 | 49.22 | 49.03 | 49.18 | 1,550 | +0.12(+0.25%) |
Apr 29, 2021 | 48.61 | 49.06 | 48.61 | 49.06 | 2,424 | -0.31(-0.62%) |
Apr 28, 2021 | 49.20 | 49.37 | 48.74 | 49.37 | 1,263 | +0.13(+0.27%) |
Apr 27, 2021 | 49.69 | 49.69 | 49.24 | 49.24 | 725 | -0.54(-1.08%) |
Apr 26, 2021 | 49.79 | 49.79 | 49.77 | 49.78 | 2,265 | -0.10(-0.21%) |
Apr 23, 2021 | 50.01 | 50.01 | 49.84 | 49.88 | 3,100 | -0.18(-0.36%) |
Apr 22, 2021 | 49.89 | 50.06 | 49.62 | 50.06 | 2,986 | +0.10(+0.20%) |
Apr 21, 2021 | 50.03 | 50.12 | 49.80 | 49.96 | 4,290 | +0.10(+0.21%) |
Apr 20, 2021 | 49.53 | 50.00 | 49.53 | 49.86 | 3,387 | +0.36(+0.74%) |
Apr 19, 2021 | 49.47 | 49.78 | 49.28 | 49.50 | 1,311 | -0.21(-0.43%) |
Apr 16, 2021 | 49.72 | 49.75 | 49.65 | 49.71 | 1,653 | -0.34(-0.67%) |
Apr 15, 2021 | 49.53 | 50.14 | 49.53 | 50.05 | 3,043 | +1.02(+2.09%) |
Apr 14, 2021 | 49.05 | 49.12 | 48.91 | 49.02 | 3,397 | -0.22(-0.45%) |
Apr 13, 2021 | 48.72 | 49.24 | 48.55 | 49.24 | 5,210 | +0.62(+1.28%) |
Apr 12, 2021 | 48.71 | 48.71 | 48.62 | 48.62 | 3,183 | -0.14(-0.29%) |
Apr 09, 2021 | 48.69 | 48.98 | 48.69 | 48.76 | 2,273 | -0.31(-0.63%) |
Apr 08, 2021 | 48.84 | 49.07 | 48.83 | 49.07 | 2,298 | +0.27(+0.56%) |
Apr 07, 2021 | 48.78 | 48.83 | 48.61 | 48.80 | 2,999 | +0.08(+0.17%) |
Apr 06, 2021 | 48.39 | 48.80 | 48.39 | 48.71 | 2,606 | +0.72(+1.50%) |
Apr 05, 2021 | 48.05 | 48.14 | 47.66 | 48.00 | 5,636 | -0.47(-0.98%) |
Apr 01, 2021 | 48.28 | 48.57 | 48.28 | 48.47 | 9,920 | +0.51(+1.07%) |
Mar 31, 2021 | 47.99 | 47.99 | 47.63 | 47.96 | 1,265 | -0.20(-0.41%) |
Mar 30, 2021 | 47.86 | 48.38 | 47.75 | 48.16 | 34,756 | -0.21(-0.44%) |
Mar 29, 2021 | 48.85 | 49.31 | 48.37 | 48.37 | 2,761 | -0.47(-0.95%) |
Mar 26, 2021 | 48.99 | 49.23 | 48.51 | 48.84 | 4,030 | -0.48(-0.97%) |
Mar 25, 2021 | 49.25 | 49.31 | 49.25 | 49.31 | 760 | +0.09(+0.19%) |
Mar 24, 2021 | 49.00 | 49.39 | 48.69 | 49.22 | 2,390 | -0.02(-0.05%) |
Mar 23, 2021 | 48.96 | 49.36 | 48.96 | 49.24 | 2,274 | +0.76(+1.57%) |
Mar 22, 2021 | 48.22 | 48.55 | 48.20 | 48.48 | 3,417 | +0.50(+1.05%) |
Mar 19, 2021 | 47.89 | 48.05 | 47.88 | 47.98 | 1,343 | -0.08(-0.17%) |
Mar 18, 2021 | 47.89 | 48.30 | 47.58 | 48.06 | 4,649 | -1.02(-2.09%) |
Mar 17, 2021 | 48.78 | 49.08 | 48.78 | 49.08 | 929 | -0.27(-0.55%) |
Mar 16, 2021 | 49.51 | 49.51 | 49.24 | 49.35 | 1,576 | +0.11(+0.23%) |
Mar 15, 2021 | 49.31 | 49.31 | 49.17 | 49.24 | 2,858 | +0.19(+0.38%) |
Mar 12, 2021 | 49.41 | 49.41 | 48.75 | 49.05 | 4,133 | -1.11(-2.21%) |
Mar 11, 2021 | 50.32 | 50.32 | 49.78 | 50.16 | 17,366 | +0.16(+0.32%) |
Mar 10, 2021 | 50.06 | 50.32 | 49.96 | 50.00 | 3,715 | +0.13(+0.26%) |
Mar 09, 2021 | 50.10 | 50.10 | 49.59 | 49.87 | 3,763 | +0.70(+1.42%) |
Mar 08, 2021 | 49.26 | 49.84 | 46.02 | 49.18 | 3,552 | -0.65(-1.31%) |
Mar 05, 2021 | 49.60 | 49.83 | 49.21 | 49.83 | 3,203 | -0.18(-0.35%) |
Mar 04, 2021 | 50.84 | 50.97 | 49.82 | 50.01 | 6,215 | -0.81(-1.59%) |
Mar 03, 2021 | 50.74 | 50.94 | 50.54 | 50.81 | 7,812 | -0.74(-1.44%) |
Mar 02, 2021 | 51.15 | 51.67 | 51.13 | 51.56 | 2,213 | +0.43(+0.84%) |