Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.12 | 48.14 | 48.11 | 48.14 | 95,427 | -0.05(-0.11%) |
May 27, 2021 | 48.17 | 48.19 | 48.17 | 48.19 | 150,305 | -0.01(-0.02%) |
May 26, 2021 | 48.20 | 48.20 | 48.17 | 48.20 | 52,547 | +0.00(+0.00%) |
May 25, 2021 | 48.17 | 48.22 | 48.17 | 48.20 | 39,502 | +0.04(+0.08%) |
May 24, 2021 | 48.14 | 48.17 | 48.14 | 48.17 | 112,518 | +0.05(+0.11%) |
May 21, 2021 | 48.10 | 48.14 | 48.09 | 48.11 | 365,040 | +0.02(+0.04%) |
May 20, 2021 | 48.09 | 48.14 | 48.09 | 48.09 | 208,854 | -0.01(-0.02%) |
May 19, 2021 | 48.12 | 48.14 | 48.10 | 48.10 | 143,453 | -0.02(-0.04%) |
May 18, 2021 | 48.11 | 48.12 | 48.09 | 48.12 | 42,021 | -0.00(-0.00%) |
May 17, 2021 | 48.12 | 48.16 | 48.12 | 48.12 | 66,496 | +0.00(+0.00%) |
May 14, 2021 | 48.14 | 48.14 | 48.10 | 48.12 | 63,584 | +0.00(+0.00%) |
May 13, 2021 | 48.07 | 48.12 | 48.07 | 48.12 | 54,851 | +0.04(+0.08%) |
May 12, 2021 | 48.15 | 48.15 | 48.08 | 48.08 | 96,018 | -0.06(-0.13%) |
May 11, 2021 | 48.16 | 48.17 | 48.13 | 48.15 | 44,350 | -0.04(-0.08%) |
May 10, 2021 | 48.23 | 48.26 | 48.18 | 48.18 | 54,657 | -0.08(-0.17%) |
May 07, 2021 | 48.29 | 48.31 | 48.26 | 48.26 | 77,222 | -0.02(-0.04%) |
May 06, 2021 | 48.26 | 48.28 | 48.26 | 48.28 | 115,746 | +0.00(+0.00%) |
May 05, 2021 | 48.23 | 48.28 | 48.22 | 48.28 | 171,731 | +0.01(+0.02%) |
May 04, 2021 | 48.26 | 48.30 | 48.24 | 48.27 | 63,478 | +0.04(+0.08%) |
May 03, 2021 | 48.20 | 48.25 | 48.20 | 48.24 | 78,644 | +0.02(+0.04%) |
Apr 30, 2021 | 48.17 | 48.22 | 48.17 | 48.22 | 91,562 | +0.04(+0.07%) |
Apr 29, 2021 | 48.13 | 48.18 | 48.12 | 48.18 | 63,046 | +0.01(+0.02%) |
Apr 28, 2021 | 48.12 | 48.17 | 48.11 | 48.17 | 83,961 | +0.02(+0.04%) |
Apr 27, 2021 | 48.17 | 48.18 | 48.14 | 48.15 | 102,216 | -0.05(-0.11%) |
Apr 26, 2021 | 48.20 | 48.22 | 48.19 | 48.21 | 37,470 | +0.01(+0.02%) |
Apr 23, 2021 | 48.24 | 48.24 | 48.18 | 48.20 | 68,008 | -0.05(-0.09%) |
Apr 22, 2021 | 48.23 | 48.25 | 48.20 | 48.24 | 50,331 | +0.01(+0.02%) |
Apr 21, 2021 | 48.19 | 48.24 | 48.18 | 48.24 | 111,997 | +0.05(+0.09%) |
Apr 20, 2021 | 48.16 | 48.20 | 48.15 | 48.19 | 115,206 | +0.01(+0.02%) |
Apr 19, 2021 | 48.16 | 48.20 | 48.12 | 48.18 | 244,562 | +0.02(+0.04%) |
Apr 16, 2021 | 48.16 | 48.18 | 48.15 | 48.16 | 266,281 | -0.05(-0.09%) |
Apr 15, 2021 | 48.15 | 48.24 | 48.15 | 48.21 | 85,439 | +0.07(+0.15%) |
Apr 14, 2021 | 48.14 | 48.15 | 48.13 | 48.14 | 53,161 | +0.04(+0.08%) |
Apr 13, 2021 | 48.07 | 48.15 | 48.05 | 48.10 | 68,303 | +0.05(+0.09%) |
Apr 12, 2021 | 48.05 | 48.07 | 48.02 | 48.05 | 61,940 | -0.02(-0.04%) |
Apr 09, 2021 | 48.05 | 48.09 | 48.01 | 48.07 | 83,710 | -0.02(-0.04%) |
Apr 08, 2021 | 48.05 | 48.10 | 48.05 | 48.09 | 131,494 | +0.00(+0.00%) |
Apr 07, 2021 | 48.08 | 48.11 | 48.08 | 48.09 | 64,769 | +0.02(+0.04%) |
Apr 06, 2021 | 48.03 | 48.10 | 48.03 | 48.07 | 213,966 | +0.06(+0.13%) |
Apr 05, 2021 | 48.01 | 48.05 | 48.01 | 48.01 | 51,129 | +0.04(+0.08%) |
Apr 01, 2021 | 47.94 | 47.98 | 47.93 | 47.97 | 83,931 | +0.04(+0.08%) |
Mar 31, 2021 | 47.94 | 47.95 | 47.91 | 47.93 | 69,611 | +0.03(+0.06%) |
Mar 30, 2021 | 47.90 | 47.96 | 47.86 | 47.91 | 164,720 | +0.00(+0.00%) |
Mar 29, 2021 | 47.96 | 47.96 | 47.91 | 47.91 | 46,513 | -0.06(-0.13%) |
Mar 26, 2021 | 47.99 | 48.00 | 47.95 | 47.97 | 84,573 | -0.04(-0.08%) |
Mar 25, 2021 | 48.03 | 48.04 | 48.00 | 48.00 | 51,575 | +0.00(+0.00%) |
Mar 24, 2021 | 48.00 | 48.02 | 47.99 | 48.00 | 59,512 | +0.03(+0.07%) |
Mar 23, 2021 | 47.92 | 47.98 | 47.92 | 47.97 | 99,423 | +0.05(+0.10%) |
Mar 22, 2021 | 47.89 | 47.92 | 47.89 | 47.92 | 42,084 | -0.01(-0.02%) |
Mar 19, 2021 | 47.90 | 47.93 | 47.89 | 47.93 | 55,459 | +0.00(+0.00%) |
Mar 18, 2021 | 47.90 | 47.94 | 47.90 | 47.93 | 53,466 | -0.08(-0.17%) |
Mar 17, 2021 | 47.95 | 48.02 | 47.92 | 48.01 | 62,417 | -0.01(-0.02%) |
Mar 16, 2021 | 48.02 | 48.02 | 48.00 | 48.02 | 51,954 | -0.01(-0.02%) |
Mar 15, 2021 | 48.04 | 48.08 | 48.00 | 48.03 | 50,084 | -0.02(-0.04%) |
Mar 12, 2021 | 48.02 | 48.07 | 48.02 | 48.05 | 95,864 | -0.05(-0.11%) |
Mar 11, 2021 | 48.09 | 48.12 | 48.08 | 48.10 | 58,463 | +0.00(+0.00%) |
Mar 10, 2021 | 48.07 | 48.13 | 48.07 | 48.10 | 112,025 | -0.01(-0.02%) |
Mar 09, 2021 | 48.12 | 48.12 | 48.09 | 48.11 | 100,921 | +0.02(+0.04%) |
Mar 08, 2021 | 48.13 | 48.13 | 48.08 | 48.09 | 108,021 | -0.07(-0.15%) |
Mar 05, 2021 | 48.13 | 48.17 | 48.13 | 48.17 | 67,193 | -0.02(-0.04%) |
Mar 04, 2021 | 48.23 | 48.24 | 48.17 | 48.19 | 38,333 | -0.03(-0.06%) |
Mar 03, 2021 | 48.25 | 48.25 | 48.19 | 48.21 | 77,845 | -0.04(-0.08%) |
Mar 02, 2021 | 48.22 | 48.25 | 48.19 | 48.25 | 151,301 | +0.05(+0.11%) |