Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.73 | 48.77 | 48.67 | 48.75 | 136,061 | +0.06(+0.12%) |
May 27, 2021 | 48.70 | 48.71 | 48.67 | 48.70 | 135,705 | +0.00(+0.00%) |
May 26, 2021 | 48.70 | 48.72 | 48.66 | 48.70 | 319,862 | +0.05(+0.10%) |
May 25, 2021 | 48.60 | 48.67 | 48.56 | 48.65 | 421,557 | +0.05(+0.10%) |
May 24, 2021 | 48.58 | 48.64 | 48.58 | 48.60 | 294,973 | +0.01(+0.02%) |
May 21, 2021 | 48.64 | 48.64 | 48.56 | 48.59 | 232,607 | +0.02(+0.04%) |
May 20, 2021 | 48.58 | 48.61 | 48.54 | 48.57 | 711,548 | +0.04(+0.08%) |
May 19, 2021 | 48.66 | 48.66 | 48.53 | 48.54 | 202,622 | -0.09(-0.19%) |
May 18, 2021 | 48.65 | 48.65 | 48.59 | 48.63 | 117,176 | +0.03(+0.06%) |
May 17, 2021 | 48.58 | 48.65 | 48.56 | 48.60 | 156,032 | -0.02(-0.04%) |
May 14, 2021 | 48.60 | 48.64 | 48.53 | 48.62 | 146,933 | +0.04(+0.08%) |
May 13, 2021 | 48.57 | 48.60 | 48.49 | 48.58 | 222,235 | +0.03(+0.06%) |
May 12, 2021 | 48.56 | 48.61 | 48.55 | 48.56 | 293,854 | -0.07(-0.13%) |
May 11, 2021 | 48.66 | 48.68 | 48.58 | 48.62 | 459,908 | -0.02(-0.04%) |
May 10, 2021 | 48.69 | 48.78 | 48.64 | 48.64 | 613,627 | -0.05(-0.10%) |
May 07, 2021 | 48.67 | 48.75 | 48.67 | 48.69 | 361,405 | +0.03(+0.06%) |
May 06, 2021 | 48.63 | 48.70 | 48.62 | 48.66 | 225,291 | +0.01(+0.02%) |
May 05, 2021 | 48.65 | 48.66 | 48.56 | 48.65 | 185,753 | +0.07(+0.13%) |
May 04, 2021 | 48.62 | 48.64 | 48.57 | 48.58 | 289,744 | +0.00(+0.00%) |
May 03, 2021 | 48.58 | 48.65 | 48.58 | 48.58 | 224,780 | +0.00(+0.00%) |
Apr 30, 2021 | 48.57 | 48.61 | 48.57 | 48.58 | 220,018 | -0.05(-0.10%) |
Apr 29, 2021 | 48.69 | 48.69 | 48.59 | 48.63 | 472,597 | -0.10(-0.21%) |
Apr 28, 2021 | 48.75 | 48.75 | 48.66 | 48.73 | 337,303 | +0.05(+0.10%) |
Apr 27, 2021 | 48.71 | 48.76 | 48.68 | 48.69 | 328,477 | -0.06(-0.12%) |
Apr 26, 2021 | 48.75 | 48.76 | 48.70 | 48.74 | 325,041 | +0.02(+0.04%) |
Apr 23, 2021 | 48.70 | 48.83 | 48.70 | 48.72 | 488,728 | -0.01(-0.02%) |
Apr 22, 2021 | 48.68 | 48.77 | 48.68 | 48.73 | 541,583 | +0.06(+0.12%) |
Apr 21, 2021 | 48.72 | 48.72 | 48.67 | 48.68 | 152,943 | -0.02(-0.04%) |
Apr 20, 2021 | 48.66 | 48.71 | 48.66 | 48.70 | 323,813 | +0.03(+0.06%) |
Apr 19, 2021 | 48.69 | 48.71 | 48.65 | 48.67 | 359,485 | -0.02(-0.04%) |
Apr 16, 2021 | 48.70 | 48.72 | 48.68 | 48.69 | 330,990 | -0.04(-0.08%) |
Apr 15, 2021 | 48.64 | 48.75 | 48.63 | 48.72 | 598,273 | +0.18(+0.37%) |
Apr 14, 2021 | 48.52 | 48.58 | 48.50 | 48.55 | 426,962 | +0.03(+0.06%) |
Apr 13, 2021 | 48.47 | 48.55 | 48.43 | 48.52 | 454,051 | +0.07(+0.15%) |
Apr 12, 2021 | 48.45 | 48.47 | 48.42 | 48.44 | 542,651 | +0.03(+0.06%) |
Apr 09, 2021 | 48.44 | 48.45 | 48.35 | 48.41 | 2,263,751 | +0.00(+0.00%) |
Apr 08, 2021 | 48.36 | 48.45 | 48.34 | 48.41 | 255,616 | +0.09(+0.19%) |
Apr 07, 2021 | 48.29 | 48.34 | 48.25 | 48.32 | 279,699 | +0.05(+0.10%) |
Apr 06, 2021 | 48.28 | 48.29 | 48.22 | 48.27 | 286,677 | +0.05(+0.10%) |
Apr 05, 2021 | 48.26 | 48.27 | 48.18 | 48.23 | 507,055 | -0.04(-0.08%) |
Apr 01, 2021 | 48.17 | 48.27 | 48.17 | 48.27 | 372,190 | +0.06(+0.13%) |
Mar 31, 2021 | 48.20 | 48.22 | 48.18 | 48.20 | 148,784 | +0.03(+0.06%) |
Mar 30, 2021 | 48.13 | 48.21 | 48.13 | 48.18 | 385,202 | -0.01(-0.02%) |
Mar 29, 2021 | 48.21 | 48.23 | 48.18 | 48.19 | 312,452 | -0.01(-0.02%) |
Mar 26, 2021 | 48.16 | 48.21 | 48.15 | 48.20 | 310,465 | +0.02(+0.04%) |
Mar 25, 2021 | 48.20 | 48.25 | 48.16 | 48.18 | 516,777 | +0.01(+0.02%) |
Mar 24, 2021 | 48.10 | 48.19 | 48.07 | 48.17 | 417,021 | +0.05(+0.10%) |
Mar 23, 2021 | 48.05 | 48.16 | 48.02 | 48.12 | 787,964 | +0.07(+0.16%) |
Mar 22, 2021 | 48.05 | 48.05 | 47.97 | 48.05 | 280,593 | +0.06(+0.12%) |
Mar 19, 2021 | 47.91 | 48.04 | 47.91 | 47.99 | 392,984 | +0.01(+0.02%) |
Mar 18, 2021 | 48.10 | 48.15 | 47.96 | 47.98 | 386,538 | -0.22(-0.46%) |
Mar 17, 2021 | 48.22 | 48.25 | 48.17 | 48.20 | 542,756 | -0.08(-0.17%) |
Mar 16, 2021 | 48.28 | 48.34 | 48.28 | 48.29 | 439,304 | -0.01(-0.02%) |
Mar 15, 2021 | 48.21 | 48.32 | 48.21 | 48.30 | 307,169 | +0.09(+0.19%) |
Mar 12, 2021 | 48.33 | 48.33 | 48.16 | 48.20 | 330,613 | -0.15(-0.31%) |
Mar 11, 2021 | 48.32 | 48.39 | 48.30 | 48.35 | 422,113 | +0.08(+0.17%) |
Mar 10, 2021 | 48.17 | 48.29 | 48.16 | 48.27 | 511,674 | +0.11(+0.23%) |
Mar 09, 2021 | 48.12 | 48.20 | 48.12 | 48.16 | 480,720 | +0.08(+0.17%) |
Mar 08, 2021 | 48.12 | 48.42 | 48.05 | 48.07 | 231,327 | -0.02(-0.04%) |
Mar 05, 2021 | 47.99 | 48.10 | 47.93 | 48.09 | 339,186 | +0.11(+0.23%) |
Mar 04, 2021 | 48.00 | 48.04 | 47.96 | 47.98 | 325,297 | +0.03(+0.06%) |
Mar 03, 2021 | 47.95 | 48.00 | 47.91 | 47.95 | 403,401 | -0.02(-0.04%) |
Mar 02, 2021 | 47.97 | 48.00 | 47.94 | 47.97 | 597,607 | +0.00(+0.00%) |