Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 51.74 | 51.77 | 51.71 | 51.71 | 83,813 | -0.01(-0.02%) |
May 27, 2021 | 51.70 | 51.74 | 51.70 | 51.72 | 70,010 | -0.04(-0.08%) |
May 26, 2021 | 51.67 | 51.76 | 51.67 | 51.76 | 364,872 | +0.06(+0.13%) |
May 25, 2021 | 51.62 | 51.70 | 51.62 | 51.70 | 79,130 | +0.05(+0.09%) |
May 24, 2021 | 51.61 | 51.65 | 51.61 | 51.65 | 103,414 | +0.03(+0.06%) |
May 21, 2021 | 51.61 | 51.62 | 51.60 | 51.62 | 49,444 | +0.02(+0.04%) |
May 20, 2021 | 51.57 | 51.61 | 51.56 | 51.60 | 138,082 | +0.06(+0.12%) |
May 19, 2021 | 51.63 | 51.63 | 51.52 | 51.54 | 91,314 | -0.08(-0.15%) |
May 18, 2021 | 51.57 | 51.63 | 51.57 | 51.62 | 109,506 | +0.03(+0.06%) |
May 17, 2021 | 51.54 | 51.60 | 51.54 | 51.59 | 67,174 | +0.00(+0.00%) |
May 14, 2021 | 51.58 | 51.59 | 51.55 | 51.59 | 74,540 | +0.08(+0.16%) |
May 13, 2021 | 51.48 | 51.55 | 51.48 | 51.51 | 106,019 | -0.04(-0.08%) |
May 12, 2021 | 51.52 | 51.58 | 51.52 | 51.55 | 86,126 | -0.08(-0.15%) |
May 11, 2021 | 51.55 | 51.66 | 51.55 | 51.63 | 93,830 | -0.01(-0.02%) |
May 10, 2021 | 51.68 | 51.71 | 51.64 | 51.64 | 120,280 | -0.03(-0.06%) |
May 07, 2021 | 51.67 | 51.71 | 51.65 | 51.67 | 92,336 | +0.02(+0.05%) |
May 06, 2021 | 51.64 | 51.65 | 51.61 | 51.65 | 64,898 | +0.04(+0.07%) |
May 05, 2021 | 51.60 | 51.64 | 51.58 | 51.61 | 134,881 | +0.06(+0.12%) |
May 04, 2021 | 51.58 | 51.60 | 51.55 | 51.55 | 101,070 | -0.03(-0.06%) |
May 03, 2021 | 51.58 | 51.60 | 51.54 | 51.58 | 228,157 | -0.08(-0.15%) |
Apr 30, 2021 | 51.62 | 51.66 | 51.62 | 51.66 | 83,300 | -0.00(-0.01%) |
Apr 29, 2021 | 51.69 | 51.74 | 51.62 | 51.66 | 131,882 | -0.10(-0.19%) |
Apr 28, 2021 | 51.85 | 51.85 | 51.70 | 51.76 | 117,670 | -0.01(-0.02%) |
Apr 27, 2021 | 51.84 | 51.84 | 51.76 | 51.77 | 128,547 | -0.04(-0.08%) |
Apr 26, 2021 | 51.91 | 51.91 | 51.79 | 51.81 | 129,292 | -0.02(-0.04%) |
Apr 23, 2021 | 51.83 | 51.85 | 51.80 | 51.83 | 154,400 | +0.00(+0.00%) |
Apr 22, 2021 | 51.79 | 51.84 | 51.77 | 51.83 | 121,336 | +0.05(+0.10%) |
Apr 21, 2021 | 51.83 | 51.83 | 51.74 | 51.78 | 84,524 | -0.01(-0.02%) |
Apr 20, 2021 | 51.76 | 51.81 | 51.72 | 51.79 | 98,015 | +0.05(+0.10%) |
Apr 19, 2021 | 51.73 | 51.75 | 51.69 | 51.74 | 87,649 | +0.00(+0.00%) |
Apr 16, 2021 | 51.70 | 51.76 | 51.70 | 51.74 | 55,200 | -0.02(-0.04%) |
Apr 15, 2021 | 51.63 | 51.81 | 51.63 | 51.76 | 106,167 | +0.23(+0.45%) |
Apr 14, 2021 | 51.50 | 51.61 | 51.50 | 51.53 | 112,492 | +0.08(+0.16%) |
Apr 13, 2021 | 51.49 | 51.52 | 51.43 | 51.45 | 84,374 | +0.02(+0.04%) |
Apr 12, 2021 | 51.34 | 51.47 | 51.34 | 51.43 | 326,909 | +0.02(+0.04%) |
Apr 09, 2021 | 51.48 | 51.48 | 51.37 | 51.41 | 54,300 | -0.04(-0.07%) |
Apr 08, 2021 | 51.38 | 51.45 | 51.27 | 51.45 | 269,985 | +0.16(+0.30%) |
Apr 07, 2021 | 51.17 | 51.29 | 51.17 | 51.29 | 75,046 | +0.04(+0.08%) |
Apr 06, 2021 | 51.27 | 51.27 | 51.15 | 51.25 | 242,017 | +0.13(+0.25%) |
Apr 05, 2021 | 51.14 | 51.24 | 51.12 | 51.12 | 143,492 | -0.08(-0.16%) |
Apr 01, 2021 | 51.19 | 51.20 | 51.12 | 51.20 | 86,100 | -0.05(-0.10%) |
Mar 31, 2021 | 51.30 | 51.30 | 51.13 | 51.25 | 44,268 | -0.02(-0.04%) |
Mar 30, 2021 | 51.29 | 51.29 | 51.18 | 51.27 | 116,804 | +0.01(+0.02%) |
Mar 29, 2021 | 51.28 | 51.28 | 51.20 | 51.26 | 71,380 | +0.05(+0.10%) |
Mar 26, 2021 | 51.25 | 51.26 | 51.20 | 51.21 | 50,500 | +0.00(+0.00%) |
Mar 25, 2021 | 51.25 | 51.31 | 51.19 | 51.21 | 77,551 | +0.01(+0.02%) |
Mar 24, 2021 | 51.23 | 51.24 | 51.12 | 51.20 | 123,502 | +0.07(+0.14%) |
Mar 23, 2021 | 51.04 | 51.20 | 51.04 | 51.13 | 89,621 | +0.06(+0.11%) |
Mar 22, 2021 | 51.03 | 51.10 | 51.01 | 51.07 | 98,280 | +0.05(+0.09%) |
Mar 19, 2021 | 51.01 | 51.08 | 51.00 | 51.02 | 83,000 | -0.05(-0.11%) |
Mar 18, 2021 | 51.08 | 51.16 | 51.00 | 51.08 | 93,093 | -0.28(-0.55%) |
Mar 17, 2021 | 51.34 | 51.38 | 51.24 | 51.36 | 59,189 | -0.04(-0.08%) |
Mar 16, 2021 | 51.39 | 51.45 | 51.32 | 51.40 | 107,273 | +0.01(+0.02%) |
Mar 15, 2021 | 51.32 | 51.42 | 51.30 | 51.39 | 138,151 | +0.14(+0.27%) |
Mar 12, 2021 | 51.41 | 51.41 | 51.22 | 51.25 | 88,900 | -0.17(-0.33%) |
Mar 11, 2021 | 51.36 | 51.45 | 51.35 | 51.42 | 92,672 | +0.10(+0.19%) |
Mar 10, 2021 | 51.22 | 51.33 | 51.22 | 51.32 | 134,781 | +0.07(+0.14%) |
Mar 09, 2021 | 51.16 | 51.27 | 51.16 | 51.25 | 488,260 | +0.16(+0.31%) |
Mar 08, 2021 | 51.16 | 51.16 | 51.06 | 51.09 | 71,532 | +0.01(+0.02%) |
Mar 05, 2021 | 51.09 | 51.11 | 51.00 | 51.08 | 112,600 | +0.05(+0.09%) |
Mar 04, 2021 | 51.03 | 51.10 | 51.00 | 51.03 | 108,416 | +0.02(+0.04%) |
Mar 03, 2021 | 51.03 | 51.03 | 50.89 | 51.01 | 86,109 | +0.02(+0.04%) |
Mar 02, 2021 | 50.88 | 51.04 | 50.88 | 50.99 | 113,216 | +0.00(+0.00%) |