Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 51.49 | 51.49 | 51.13 | 51.14 | 143,881 | -0.15(-0.28%) |
May 27, 2021 | 51.05 | 51.38 | 50.97 | 51.29 | 55,200 | +0.26(+0.51%) |
May 26, 2021 | 50.84 | 51.15 | 50.77 | 51.03 | 884,964 | +0.31(+0.61%) |
May 25, 2021 | 51.04 | 51.09 | 50.63 | 50.72 | 142,156 | -0.07(-0.13%) |
May 24, 2021 | 50.14 | 50.90 | 50.14 | 50.78 | 40,507 | +0.94(+1.89%) |
May 21, 2021 | 50.27 | 50.38 | 49.82 | 49.84 | 112,561 | -0.14(-0.27%) |
May 20, 2021 | 49.28 | 50.08 | 49.28 | 49.98 | 48,792 | +0.91(+1.86%) |
May 19, 2021 | 48.39 | 49.08 | 48.29 | 49.06 | 122,865 | -0.04(-0.08%) |
May 18, 2021 | 49.46 | 49.72 | 49.08 | 49.10 | 53,122 | -0.45(-0.90%) |
May 17, 2021 | 49.88 | 49.96 | 49.18 | 49.55 | 176,343 | -0.44(-0.88%) |
May 14, 2021 | 49.43 | 50.04 | 49.37 | 49.99 | 45,383 | +0.94(+1.92%) |
May 13, 2021 | 49.01 | 49.38 | 48.62 | 49.05 | 57,676 | +0.34(+0.71%) |
May 12, 2021 | 49.22 | 49.43 | 48.65 | 48.70 | 63,473 | -1.12(-2.25%) |
May 11, 2021 | 49.31 | 49.86 | 49.02 | 49.82 | 68,037 | -0.15(-0.29%) |
May 10, 2021 | 50.62 | 50.62 | 49.93 | 49.97 | 53,287 | -0.94(-1.85%) |
May 07, 2021 | 50.73 | 51.16 | 50.66 | 50.91 | 45,878 | +0.52(+1.02%) |
May 06, 2021 | 50.05 | 50.40 | 49.72 | 50.40 | 43,640 | +0.36(+0.72%) |
May 05, 2021 | 50.47 | 50.70 | 49.96 | 50.04 | 213,528 | -0.24(-0.48%) |
May 04, 2021 | 50.66 | 50.66 | 49.58 | 50.28 | 101,021 | -0.60(-1.19%) |
May 03, 2021 | 51.47 | 51.47 | 50.84 | 50.88 | 67,817 | -0.31(-0.61%) |
Apr 30, 2021 | 51.24 | 51.30 | 50.93 | 51.19 | 173,265 | -0.51(-0.98%) |
Apr 29, 2021 | 51.45 | 51.74 | 51.15 | 51.70 | 59,316 | +1.15(+2.28%) |
Apr 28, 2021 | 50.66 | 50.98 | 50.47 | 50.55 | 62,916 | +0.34(+0.67%) |
Apr 27, 2021 | 50.44 | 50.44 | 50.16 | 50.21 | 93,479 | -0.15(-0.29%) |
Apr 26, 2021 | 50.29 | 50.44 | 50.20 | 50.36 | 59,668 | +0.16(+0.31%) |
Apr 23, 2021 | 49.79 | 50.33 | 49.76 | 50.20 | 97,629 | +0.62(+1.26%) |
Apr 22, 2021 | 50.05 | 50.13 | 49.39 | 49.58 | 61,589 | -0.29(-0.59%) |
Apr 21, 2021 | 49.55 | 49.87 | 49.25 | 49.87 | 78,363 | +0.16(+0.31%) |
Apr 20, 2021 | 50.14 | 50.14 | 49.35 | 49.71 | 115,342 | -0.48(-0.95%) |
Apr 19, 2021 | 50.28 | 50.53 | 49.90 | 50.19 | 84,057 | -0.20(-0.40%) |
Apr 16, 2021 | 50.71 | 50.71 | 50.22 | 50.39 | 117,874 | -0.10(-0.20%) |
Apr 15, 2021 | 50.18 | 50.59 | 50.18 | 50.49 | 93,550 | +0.65(+1.31%) |
Apr 14, 2021 | 50.27 | 50.36 | 49.78 | 49.84 | 61,640 | -0.40(-0.79%) |
Apr 13, 2021 | 50.35 | 50.41 | 50.18 | 50.24 | 67,344 | +0.04(+0.08%) |
Apr 12, 2021 | 50.38 | 50.38 | 49.97 | 50.20 | 56,787 | -0.26(-0.52%) |
Apr 09, 2021 | 50.35 | 50.49 | 50.11 | 50.46 | 66,079 | +0.05(+0.10%) |
Apr 08, 2021 | 50.60 | 50.60 | 50.18 | 50.41 | 79,490 | +0.12(+0.23%) |
Apr 07, 2021 | 50.00 | 50.36 | 50.00 | 50.30 | 131,940 | +0.29(+0.58%) |
Apr 06, 2021 | 49.84 | 50.15 | 49.77 | 50.01 | 87,196 | +0.21(+0.43%) |
Apr 05, 2021 | 49.30 | 49.84 | 49.28 | 49.79 | 68,688 | +0.87(+1.77%) |
Apr 01, 2021 | 48.43 | 48.93 | 48.43 | 48.93 | 204,712 | +0.93(+1.95%) |
Mar 31, 2021 | 47.90 | 48.23 | 47.82 | 47.99 | 49,766 | +0.34(+0.71%) |
Mar 30, 2021 | 47.50 | 47.76 | 47.42 | 47.65 | 699,105 | +0.03(+0.06%) |
Mar 29, 2021 | 47.32 | 47.80 | 47.07 | 47.62 | 64,845 | +0.23(+0.48%) |
Mar 26, 2021 | 47.88 | 47.88 | 46.59 | 47.40 | 146,546 | -0.28(-0.59%) |
Mar 25, 2021 | 47.54 | 47.88 | 47.17 | 47.68 | 90,764 | -0.14(-0.28%) |
Mar 24, 2021 | 49.12 | 49.12 | 47.77 | 47.82 | 110,613 | -1.12(-2.30%) |
Mar 23, 2021 | 49.46 | 49.61 | 48.91 | 48.94 | 45,942 | -0.55(-1.11%) |
Mar 22, 2021 | 49.37 | 49.76 | 49.10 | 49.49 | 69,123 | +0.33(+0.67%) |
Mar 19, 2021 | 48.96 | 49.35 | 48.75 | 49.16 | 60,530 | +0.40(+0.81%) |
Mar 18, 2021 | 49.44 | 49.54 | 48.71 | 48.76 | 53,761 | -1.06(-2.13%) |
Mar 17, 2021 | 49.53 | 49.99 | 49.01 | 49.82 | 54,485 | +0.13(+0.25%) |
Mar 16, 2021 | 49.60 | 50.08 | 49.47 | 49.70 | 59,192 | +0.32(+0.65%) |
Mar 15, 2021 | 49.22 | 49.40 | 48.91 | 49.38 | 64,442 | +0.27(+0.55%) |
Mar 12, 2021 | 49.01 | 49.11 | 48.66 | 49.10 | 73,488 | -0.15(-0.30%) |
Mar 11, 2021 | 48.88 | 49.47 | 48.83 | 49.25 | 71,991 | +0.87(+1.81%) |
Mar 10, 2021 | 48.71 | 48.71 | 48.15 | 48.37 | 115,563 | +0.27(+0.57%) |
Mar 09, 2021 | 48.35 | 48.51 | 47.95 | 48.10 | 52,064 | +0.59(+1.25%) |
Mar 08, 2021 | 48.20 | 48.43 | 47.51 | 47.51 | 77,168 | -0.63(-1.30%) |
Mar 05, 2021 | 47.48 | 48.19 | 46.67 | 48.14 | 144,713 | +1.06(+2.24%) |
Mar 04, 2021 | 47.42 | 48.06 | 46.51 | 47.08 | 137,207 | -0.31(-0.66%) |
Mar 03, 2021 | 48.10 | 48.21 | 47.26 | 47.39 | 56,193 | -0.78(-1.61%) |
Mar 02, 2021 | 48.67 | 48.76 | 48.15 | 48.17 | 53,607 | -0.34(-0.70%) |