Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.47 | 48.52 | 48.44 | 48.47 | 637,165 | -0.01(-0.02%) |
May 27, 2021 | 48.47 | 48.52 | 48.43 | 48.48 | 357,438 | -0.05(-0.09%) |
May 26, 2021 | 48.54 | 48.57 | 48.48 | 48.53 | 474,665 | -0.03(-0.06%) |
May 25, 2021 | 48.43 | 48.55 | 48.43 | 48.55 | 518,543 | +0.15(+0.32%) |
May 24, 2021 | 48.42 | 48.44 | 48.36 | 48.40 | 485,145 | +0.07(+0.15%) |
May 21, 2021 | 48.35 | 48.37 | 48.30 | 48.33 | 532,198 | -0.01(-0.03%) |
May 20, 2021 | 48.27 | 48.36 | 48.25 | 48.34 | 396,336 | +0.12(+0.24%) |
May 19, 2021 | 48.28 | 48.33 | 48.16 | 48.22 | 332,959 | -0.04(-0.08%) |
May 18, 2021 | 48.26 | 48.30 | 48.22 | 48.26 | 384,044 | -0.04(-0.08%) |
May 17, 2021 | 48.28 | 48.32 | 48.26 | 48.29 | 657,468 | +0.00(+0.00%) |
May 14, 2021 | 48.27 | 48.34 | 48.24 | 48.29 | 412,972 | +0.09(+0.19%) |
May 13, 2021 | 48.19 | 48.25 | 48.18 | 48.20 | 698,750 | +0.05(+0.09%) |
May 12, 2021 | 48.26 | 48.28 | 48.14 | 48.16 | 1,000,175 | -0.16(-0.34%) |
May 11, 2021 | 48.33 | 48.36 | 48.28 | 48.32 | 816,142 | -0.08(-0.17%) |
May 10, 2021 | 48.47 | 48.51 | 48.36 | 48.40 | 698,175 | -0.05(-0.09%) |
May 07, 2021 | 48.44 | 48.60 | 48.42 | 48.45 | 744,049 | -0.01(-0.02%) |
May 06, 2021 | 48.43 | 48.49 | 48.37 | 48.46 | 661,048 | +0.05(+0.11%) |
May 05, 2021 | 48.36 | 48.43 | 48.33 | 48.40 | 787,326 | +0.02(+0.04%) |
May 04, 2021 | 48.38 | 48.44 | 48.34 | 48.38 | 520,309 | +0.06(+0.13%) |
May 03, 2021 | 48.39 | 48.39 | 48.28 | 48.32 | 840,840 | +0.02(+0.04%) |
Apr 30, 2021 | 48.28 | 48.34 | 48.25 | 48.30 | 398,228 | +0.06(+0.13%) |
Apr 29, 2021 | 48.26 | 48.27 | 48.16 | 48.24 | 572,406 | -0.03(-0.06%) |
Apr 28, 2021 | 48.25 | 48.29 | 48.20 | 48.27 | 574,361 | +0.00(+0.00%) |
Apr 27, 2021 | 48.34 | 48.35 | 48.25 | 48.27 | 628,408 | -0.11(-0.23%) |
Apr 26, 2021 | 48.40 | 48.44 | 48.35 | 48.38 | 462,735 | -0.01(-0.02%) |
Apr 23, 2021 | 48.46 | 48.46 | 48.35 | 48.38 | 512,795 | -0.04(-0.07%) |
Apr 22, 2021 | 48.40 | 48.44 | 48.32 | 48.42 | 519,477 | +0.04(+0.08%) |
Apr 21, 2021 | 48.29 | 48.45 | 48.29 | 48.38 | 481,439 | +0.03(+0.06%) |
Apr 20, 2021 | 48.26 | 48.37 | 48.25 | 48.36 | 546,876 | +0.08(+0.17%) |
Apr 19, 2021 | 48.34 | 48.34 | 48.25 | 48.28 | 671,806 | -0.05(-0.11%) |
Apr 16, 2021 | 48.33 | 48.39 | 48.28 | 48.33 | 478,612 | -0.06(-0.13%) |
Apr 15, 2021 | 48.40 | 48.47 | 48.25 | 48.39 | 624,518 | +0.20(+0.41%) |
Apr 14, 2021 | 47.78 | 48.23 | 47.78 | 48.19 | 549,805 | -0.02(-0.04%) |
Apr 13, 2021 | 48.09 | 48.25 | 48.08 | 48.21 | 909,292 | +0.08(+0.17%) |
Apr 12, 2021 | 48.19 | 48.19 | 48.06 | 48.13 | 762,792 | +0.00(+0.00%) |
Apr 09, 2021 | 48.07 | 48.18 | 48.07 | 48.13 | 514,792 | -0.04(-0.08%) |
Apr 08, 2021 | 48.13 | 48.20 | 48.10 | 48.17 | 734,581 | +0.06(+0.13%) |
Apr 07, 2021 | 48.09 | 48.17 | 48.06 | 48.10 | 567,994 | +0.01(+0.02%) |
Apr 06, 2021 | 48.01 | 48.13 | 48.00 | 48.09 | 957,703 | +0.11(+0.23%) |
Apr 05, 2021 | 48.05 | 48.05 | 47.89 | 47.99 | 1,093,126 | +0.00(+0.00%) |
Apr 01, 2021 | 47.96 | 48.03 | 47.89 | 47.99 | 1,724,506 | +0.09(+0.19%) |
Mar 31, 2021 | 47.87 | 47.97 | 47.84 | 47.89 | 2,735,040 | +0.05(+0.11%) |
Mar 30, 2021 | 47.87 | 47.87 | 47.74 | 47.84 | 1,664,646 | +0.05(+0.10%) |
Mar 29, 2021 | 47.84 | 47.88 | 47.74 | 47.79 | 499,995 | -0.09(-0.19%) |
Mar 26, 2021 | 47.79 | 47.95 | 47.79 | 47.88 | 399,278 | -0.07(-0.15%) |
Mar 25, 2021 | 48.03 | 48.06 | 47.91 | 47.95 | 423,760 | -0.04(-0.08%) |
Mar 24, 2021 | 48.03 | 48.03 | 47.91 | 47.99 | 555,217 | +0.06(+0.13%) |
Mar 23, 2021 | 47.84 | 47.94 | 47.83 | 47.93 | 563,960 | +0.14(+0.28%) |
Mar 22, 2021 | 47.71 | 47.82 | 47.71 | 47.79 | 506,427 | +0.08(+0.17%) |
Mar 19, 2021 | 47.66 | 47.74 | 47.65 | 47.71 | 490,783 | -0.01(-0.02%) |
Mar 18, 2021 | 47.77 | 47.77 | 47.58 | 47.72 | 878,576 | -0.17(-0.36%) |
Mar 17, 2021 | 47.82 | 47.93 | 47.76 | 47.89 | 817,589 | -0.03(-0.06%) |
Mar 16, 2021 | 48.02 | 48.02 | 47.86 | 47.92 | 406,089 | -0.03(-0.06%) |
Mar 15, 2021 | 48.03 | 48.03 | 47.91 | 47.94 | 618,504 | +0.04(+0.08%) |
Mar 12, 2021 | 47.95 | 48.02 | 47.85 | 47.91 | 834,376 | -0.25(-0.53%) |
Mar 11, 2021 | 48.29 | 48.29 | 48.08 | 48.16 | 800,224 | +0.00(+0.00%) |
Mar 10, 2021 | 48.13 | 48.16 | 48.07 | 48.16 | 2,077,858 | +0.06(+0.13%) |
Mar 09, 2021 | 48.03 | 48.13 | 48.03 | 48.10 | 841,761 | +0.18(+0.38%) |
Mar 08, 2021 | 48.02 | 48.03 | 47.92 | 47.92 | 841,650 | -0.14(-0.30%) |
Mar 05, 2021 | 48.05 | 48.16 | 47.98 | 48.06 | 655,778 | -0.08(-0.17%) |
Mar 04, 2021 | 48.29 | 48.37 | 48.07 | 48.14 | 1,089,895 | -0.15(-0.32%) |
Mar 03, 2021 | 48.33 | 48.41 | 48.24 | 48.30 | 780,765 | -0.14(-0.28%) |
Mar 02, 2021 | 48.33 | 48.43 | 48.33 | 48.43 | 910,701 | +0.04(+0.07%) |