Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.95 | 49.08 | 48.95 | 48.99 | 179,590 | +0.04(+0.09%) |
May 27, 2021 | 49.02 | 49.02 | 48.91 | 48.95 | 33,214 | -0.13(-0.26%) |
May 26, 2021 | 49.04 | 49.11 | 48.99 | 49.08 | 43,078 | -0.01(-0.03%) |
May 25, 2021 | 49.02 | 49.11 | 49.02 | 49.09 | 55,354 | +0.17(+0.35%) |
May 24, 2021 | 48.86 | 48.95 | 48.86 | 48.92 | 91,388 | +0.11(+0.22%) |
May 21, 2021 | 48.85 | 48.86 | 48.79 | 48.82 | 22,116 | +0.03(+0.06%) |
May 20, 2021 | 48.66 | 48.80 | 48.66 | 48.79 | 20,324 | +0.28(+0.58%) |
May 19, 2021 | 48.58 | 48.63 | 48.46 | 48.51 | 61,710 | -0.08(-0.16%) |
May 18, 2021 | 48.63 | 48.65 | 48.58 | 48.59 | 28,612 | -0.14(-0.28%) |
May 17, 2021 | 48.76 | 48.76 | 48.70 | 48.73 | 27,684 | -0.03(-0.07%) |
May 14, 2021 | 48.70 | 48.76 | 48.66 | 48.76 | 51,429 | +0.20(+0.40%) |
May 13, 2021 | 48.51 | 48.58 | 48.51 | 48.57 | 46,506 | +0.17(+0.36%) |
May 12, 2021 | 48.49 | 48.50 | 48.36 | 48.39 | 39,971 | -0.24(-0.49%) |
May 11, 2021 | 48.62 | 48.65 | 48.57 | 48.63 | 23,549 | -0.14(-0.28%) |
May 10, 2021 | 48.89 | 48.96 | 48.77 | 48.77 | 31,212 | -0.19(-0.39%) |
May 07, 2021 | 49.06 | 49.15 | 48.89 | 48.96 | 38,692 | -0.01(-0.03%) |
May 06, 2021 | 48.97 | 49.11 | 48.90 | 48.98 | 23,084 | +0.09(+0.17%) |
May 05, 2021 | 48.81 | 48.90 | 48.79 | 48.89 | 35,671 | +0.05(+0.10%) |
May 04, 2021 | 48.91 | 48.94 | 48.78 | 48.84 | 35,593 | +0.05(+0.10%) |
May 03, 2021 | 48.76 | 48.87 | 48.70 | 48.79 | 43,738 | +0.08(+0.17%) |
Apr 30, 2021 | 48.65 | 48.74 | 48.65 | 48.71 | 27,247 | +0.08(+0.16%) |
Apr 29, 2021 | 48.55 | 48.65 | 48.49 | 48.64 | 36,627 | -0.05(-0.10%) |
Apr 28, 2021 | 48.65 | 48.69 | 48.57 | 48.69 | 32,422 | +0.01(+0.02%) |
Apr 27, 2021 | 48.84 | 48.85 | 48.67 | 48.68 | 45,283 | -0.19(-0.39%) |
Apr 26, 2021 | 48.88 | 48.92 | 48.85 | 48.87 | 37,652 | +0.01(+0.02%) |
Apr 23, 2021 | 48.82 | 48.93 | 48.82 | 48.86 | 27,358 | +0.05(+0.11%) |
Apr 22, 2021 | 48.80 | 48.85 | 48.75 | 48.81 | 31,658 | +0.04(+0.09%) |
Apr 21, 2021 | 48.71 | 48.76 | 48.63 | 48.76 | 55,759 | +0.10(+0.21%) |
Apr 20, 2021 | 48.53 | 48.73 | 48.53 | 48.66 | 80,413 | +0.10(+0.20%) |
Apr 19, 2021 | 48.53 | 48.60 | 48.53 | 48.56 | 58,463 | -0.10(-0.21%) |
Apr 16, 2021 | 48.74 | 48.80 | 48.66 | 48.67 | 54,495 | -0.29(-0.60%) |
Apr 15, 2021 | 48.85 | 49.07 | 48.85 | 48.96 | 51,798 | +0.26(+0.53%) |
Apr 14, 2021 | 48.71 | 48.76 | 48.65 | 48.70 | 38,495 | -0.06(-0.13%) |
Apr 13, 2021 | 48.52 | 48.76 | 48.52 | 48.76 | 36,942 | +0.20(+0.41%) |
Apr 12, 2021 | 48.54 | 48.56 | 48.51 | 48.56 | 35,817 | -0.04(-0.08%) |
Apr 09, 2021 | 48.56 | 48.69 | 48.52 | 48.60 | 65,747 | -0.06(-0.12%) |
Apr 08, 2021 | 48.55 | 48.66 | 48.55 | 48.65 | 25,461 | +0.15(+0.31%) |
Apr 07, 2021 | 48.59 | 48.63 | 48.48 | 48.50 | 35,865 | -0.11(-0.23%) |
Apr 06, 2021 | 48.39 | 48.62 | 48.39 | 48.62 | 23,586 | +0.30(+0.62%) |
Apr 05, 2021 | 48.32 | 48.43 | 48.31 | 48.32 | 55,641 | -0.23(-0.48%) |
Apr 01, 2021 | 48.48 | 48.56 | 48.41 | 48.55 | 75,124 | +0.28(+0.58%) |
Mar 31, 2021 | 48.24 | 48.38 | 48.21 | 48.27 | 51,327 | +0.10(+0.21%) |
Mar 30, 2021 | 48.02 | 48.22 | 47.95 | 48.17 | 57,492 | +0.15(+0.32%) |
Mar 29, 2021 | 48.09 | 48.12 | 47.99 | 48.02 | 46,535 | -0.12(-0.26%) |
Mar 26, 2021 | 48.05 | 48.16 | 48.04 | 48.14 | 86,221 | -0.00(-0.01%) |
Mar 25, 2021 | 48.24 | 48.25 | 48.06 | 48.15 | 47,588 | -0.03(-0.07%) |
Mar 24, 2021 | 48.01 | 48.33 | 47.97 | 48.18 | 49,591 | +0.10(+0.21%) |
Mar 23, 2021 | 47.97 | 48.08 | 47.96 | 48.08 | 44,295 | +0.11(+0.23%) |
Mar 22, 2021 | 47.90 | 48.05 | 47.90 | 47.97 | 40,152 | +0.15(+0.32%) |
Mar 19, 2021 | 47.73 | 47.85 | 47.72 | 47.82 | 59,139 | +0.06(+0.13%) |
Mar 18, 2021 | 47.68 | 47.81 | 47.62 | 47.76 | 76,030 | -0.23(-0.47%) |
Mar 17, 2021 | 47.77 | 48.06 | 47.71 | 47.98 | 47,857 | +0.05(+0.10%) |
Mar 16, 2021 | 48.01 | 48.05 | 47.88 | 47.94 | 52,193 | -0.02(-0.04%) |
Mar 15, 2021 | 47.87 | 48.01 | 47.87 | 47.96 | 32,422 | +0.11(+0.22%) |
Mar 12, 2021 | 47.96 | 48.00 | 47.80 | 47.85 | 94,733 | -0.50(-1.04%) |
Mar 11, 2021 | 48.34 | 48.40 | 48.30 | 48.35 | 62,174 | +0.04(+0.07%) |
Mar 10, 2021 | 48.17 | 48.34 | 48.15 | 48.32 | 44,143 | +0.22(+0.45%) |
Mar 09, 2021 | 47.99 | 48.15 | 47.99 | 48.10 | 42,897 | +0.30(+0.63%) |
Mar 08, 2021 | 48.09 | 48.10 | 47.80 | 47.80 | 90,230 | -0.35(-0.74%) |
Mar 05, 2021 | 48.11 | 48.18 | 48.04 | 48.15 | 71,962 | -0.13(-0.26%) |
Mar 04, 2021 | 48.51 | 48.62 | 48.20 | 48.28 | 75,503 | -0.33(-0.69%) |
Mar 03, 2021 | 48.68 | 48.74 | 48.60 | 48.62 | 47,040 | -0.28(-0.57%) |
Mar 02, 2021 | 48.92 | 48.94 | 48.85 | 48.90 | 60,585 | -0.07(-0.15%) |