Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.90 | 50.90 | 50.64 | 50.64 | 4,484 | -0.13(-0.26%) |
May 27, 2021 | 50.57 | 50.77 | 50.56 | 50.77 | 2,266 | +0.65(+1.29%) |
May 26, 2021 | 50.03 | 50.12 | 49.99 | 50.12 | 3,976 | +0.53(+1.06%) |
May 25, 2021 | 49.89 | 49.96 | 49.58 | 49.60 | 4,295 | -0.25(-0.50%) |
May 24, 2021 | 49.81 | 49.86 | 49.78 | 49.85 | 2,448 | +0.43(+0.88%) |
May 21, 2021 | 49.75 | 49.75 | 49.41 | 49.41 | 1,546 | +0.24(+0.49%) |
May 20, 2021 | 49.05 | 49.23 | 49.05 | 49.17 | 1,886 | +0.70(+1.45%) |
May 19, 2021 | 48.23 | 48.47 | 47.84 | 48.47 | 7,237 | -0.24(-0.48%) |
May 18, 2021 | 49.07 | 49.17 | 48.71 | 48.71 | 2,746 | -0.16(-0.32%) |
May 17, 2021 | 48.87 | 48.87 | 48.64 | 48.86 | 3,122 | -0.31(-0.62%) |
May 14, 2021 | 48.60 | 49.20 | 48.55 | 49.17 | 6,491 | +1.01(+2.10%) |
May 13, 2021 | 48.16 | 48.38 | 47.97 | 48.16 | 10,783 | +0.44(+0.93%) |
May 12, 2021 | 48.72 | 48.72 | 47.72 | 47.72 | 5,457 | -1.09(-2.24%) |
May 11, 2021 | 47.82 | 48.84 | 47.82 | 48.81 | 3,138 | -0.05(-0.09%) |
May 10, 2021 | 49.60 | 49.60 | 48.86 | 48.86 | 4,134 | -0.53(-1.06%) |
May 07, 2021 | 49.37 | 49.38 | 49.36 | 49.38 | 1,533 | +0.61(+1.26%) |
May 06, 2021 | 48.45 | 48.77 | 48.26 | 48.77 | 4,279 | +0.27(+0.55%) |
May 05, 2021 | 48.57 | 48.77 | 48.48 | 48.50 | 2,450 | -0.40(-0.82%) |
May 04, 2021 | 49.38 | 49.38 | 48.80 | 48.90 | 1,156 | -0.76(-1.53%) |
May 03, 2021 | 49.74 | 49.74 | 49.66 | 49.66 | 1,356 | +0.01(+0.03%) |
Apr 30, 2021 | 49.86 | 49.96 | 49.65 | 49.65 | 2,920 | -0.55(-1.09%) |
Apr 29, 2021 | 50.14 | 50.20 | 50.14 | 50.19 | 825 | +0.04(+0.07%) |
Apr 28, 2021 | 50.44 | 50.44 | 50.16 | 50.16 | 1,875 | -0.45(-0.89%) |
Apr 27, 2021 | 50.64 | 50.79 | 50.51 | 50.61 | 2,201 | -0.14(-0.27%) |
Apr 26, 2021 | 50.75 | 50.75 | 50.74 | 50.74 | 631 | +0.85(+1.71%) |
Apr 23, 2021 | 49.59 | 49.96 | 49.59 | 49.89 | 604 | +0.49(+0.98%) |
Apr 22, 2021 | 49.53 | 49.90 | 49.40 | 49.40 | 4,851 | -0.04(-0.08%) |
Apr 21, 2021 | 48.75 | 49.44 | 48.75 | 49.44 | 2,564 | +0.49(+1.00%) |
Apr 20, 2021 | 49.71 | 49.71 | 48.73 | 48.96 | 2,877 | -0.77(-1.55%) |
Apr 19, 2021 | 49.85 | 49.85 | 49.61 | 49.73 | 2,129 | -0.30(-0.60%) |
Apr 16, 2021 | 50.06 | 50.09 | 49.86 | 50.03 | 6,143 | +0.15(+0.30%) |
Apr 15, 2021 | 49.86 | 49.94 | 49.86 | 49.88 | 1,638 | +0.52(+1.05%) |
Apr 14, 2021 | 49.34 | 49.89 | 49.34 | 49.36 | 13,802 | -0.06(-0.12%) |
Apr 13, 2021 | 49.05 | 49.51 | 49.05 | 49.42 | 5,190 | +0.19(+0.39%) |
Apr 12, 2021 | 49.12 | 49.33 | 49.11 | 49.23 | 10,236 | -0.01(-0.02%) |
Apr 09, 2021 | 49.06 | 49.24 | 49.01 | 49.24 | 1,611 | -0.01(-0.01%) |
Apr 08, 2021 | 49.02 | 49.24 | 48.88 | 49.24 | 2,995 | +0.67(+1.38%) |
Apr 07, 2021 | 49.00 | 49.05 | 48.57 | 48.57 | 3,207 | -0.48(-0.99%) |
Apr 06, 2021 | 49.28 | 49.29 | 49.04 | 49.06 | 16,294 | -0.05(-0.10%) |
Apr 05, 2021 | 48.80 | 49.11 | 48.77 | 49.10 | 3,543 | +0.75(+1.55%) |
Apr 01, 2021 | 48.27 | 48.40 | 48.27 | 48.35 | 2,517 | +0.58(+1.22%) |
Mar 31, 2021 | 47.83 | 47.96 | 47.77 | 47.77 | 1,274 | +0.53(+1.13%) |
Mar 30, 2021 | 47.11 | 47.37 | 47.11 | 47.24 | 1,516 | -0.08(-0.17%) |
Mar 29, 2021 | 47.46 | 47.46 | 47.26 | 47.32 | 1,504 | -0.30(-0.63%) |
Mar 26, 2021 | 47.31 | 47.62 | 46.90 | 47.62 | 2,215 | +0.45(+0.96%) |
Mar 25, 2021 | 46.52 | 47.19 | 46.06 | 47.17 | 4,332 | +0.47(+1.00%) |
Mar 24, 2021 | 47.47 | 47.72 | 46.70 | 46.70 | 2,275 | -0.75(-1.58%) |
Mar 23, 2021 | 48.04 | 48.04 | 47.30 | 47.45 | 2,697 | -0.81(-1.69%) |
Mar 22, 2021 | 48.19 | 48.29 | 48.19 | 48.26 | 2,159 | +0.23(+0.48%) |
Mar 19, 2021 | 47.98 | 48.14 | 47.74 | 48.04 | 3,342 | +0.16(+0.34%) |
Mar 18, 2021 | 48.69 | 48.69 | 47.79 | 47.88 | 3,520 | -1.15(-2.35%) |
Mar 17, 2021 | 48.51 | 49.07 | 48.48 | 49.03 | 2,209 | +0.33(+0.68%) |
Mar 16, 2021 | 48.92 | 48.92 | 48.43 | 48.70 | 1,967 | -0.58(-1.18%) |
Mar 15, 2021 | 49.13 | 49.28 | 49.13 | 49.28 | 1,483 | +0.40(+0.81%) |
Mar 12, 2021 | 48.63 | 48.88 | 48.53 | 48.88 | 2,532 | +0.17(+0.36%) |
Mar 11, 2021 | 48.45 | 48.83 | 48.32 | 48.71 | 2,256 | +0.95(+1.99%) |
Mar 10, 2021 | 47.84 | 47.99 | 47.61 | 47.76 | 3,218 | +0.45(+0.95%) |
Mar 09, 2021 | 47.45 | 47.54 | 47.31 | 47.31 | 2,243 | +1.15(+2.50%) |
Mar 08, 2021 | 46.91 | 46.91 | 46.15 | 46.15 | 2,454 | -0.07(-0.15%) |
Mar 05, 2021 | 45.92 | 46.26 | 44.65 | 46.22 | 5,772 | +0.56(+1.22%) |
Mar 04, 2021 | 45.42 | 46.35 | 45.42 | 45.66 | 3,887 | -1.27(-2.71%) |
Mar 03, 2021 | 47.37 | 47.57 | 46.94 | 46.94 | 1,331 | -0.61(-1.27%) |
Mar 02, 2021 | 48.13 | 48.13 | 47.54 | 47.54 | 1,988 | -0.56(-1.17%) |