Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 51.92 | 52.10 | 51.23 | 51.50 | 27,624 | -0.21(-0.40%) |
May 27, 2021 | 51.65 | 51.84 | 51.58 | 51.70 | 40,458 | +0.50(+0.98%) |
May 26, 2021 | 50.44 | 51.31 | 50.44 | 51.20 | 20,080 | +0.80(+1.59%) |
May 25, 2021 | 50.79 | 50.97 | 50.37 | 50.40 | 46,946 | -0.22(-0.43%) |
May 24, 2021 | 50.67 | 50.82 | 50.53 | 50.62 | 141,016 | +0.23(+0.45%) |
May 21, 2021 | 50.78 | 51.20 | 50.33 | 50.39 | 33,555 | +0.00(+0.00%) |
May 20, 2021 | 50.33 | 50.49 | 50.11 | 50.39 | 26,031 | +0.26(+0.51%) |
May 19, 2021 | 50.14 | 50.23 | 49.35 | 50.13 | 122,801 | -0.98(-1.92%) |
May 18, 2021 | 52.32 | 52.54 | 51.11 | 51.11 | 114,454 | -1.13(-2.16%) |
May 17, 2021 | 52.29 | 52.39 | 51.44 | 52.24 | 44,453 | -0.18(-0.34%) |
May 14, 2021 | 52.19 | 52.49 | 51.96 | 52.42 | 75,445 | +0.56(+1.09%) |
May 13, 2021 | 50.59 | 52.06 | 50.59 | 51.85 | 69,334 | +1.40(+2.78%) |
May 12, 2021 | 52.23 | 52.25 | 50.32 | 50.45 | 105,192 | -2.15(-4.08%) |
May 11, 2021 | 52.96 | 52.96 | 51.65 | 52.59 | 60,160 | -0.96(-1.79%) |
May 10, 2021 | 53.92 | 54.49 | 53.55 | 53.55 | 96,908 | -0.21(-0.39%) |
May 07, 2021 | 52.95 | 53.78 | 52.41 | 53.76 | 130,967 | +0.87(+1.65%) |
May 06, 2021 | 52.79 | 52.89 | 52.31 | 52.89 | 59,101 | +0.34(+0.64%) |
May 05, 2021 | 52.60 | 52.86 | 52.00 | 52.55 | 53,265 | +0.16(+0.30%) |
May 04, 2021 | 51.72 | 52.40 | 51.42 | 52.40 | 48,862 | +0.44(+0.86%) |
May 03, 2021 | 51.59 | 52.19 | 51.54 | 51.95 | 65,411 | +1.11(+2.18%) |
Apr 30, 2021 | 51.42 | 51.43 | 50.69 | 50.84 | 25,788 | -0.92(-1.78%) |
Apr 29, 2021 | 51.69 | 51.80 | 51.29 | 51.76 | 22,555 | +0.70(+1.38%) |
Apr 28, 2021 | 51.33 | 51.33 | 50.95 | 51.06 | 32,743 | -0.21(-0.41%) |
Apr 27, 2021 | 51.69 | 51.69 | 51.24 | 51.27 | 39,756 | -0.05(-0.10%) |
Apr 26, 2021 | 51.30 | 51.45 | 51.19 | 51.32 | 34,712 | +0.31(+0.60%) |
Apr 23, 2021 | 50.23 | 51.17 | 50.20 | 51.01 | 29,126 | +0.85(+1.70%) |
Apr 22, 2021 | 50.41 | 50.43 | 49.77 | 50.16 | 41,385 | -0.09(-0.17%) |
Apr 21, 2021 | 49.35 | 50.27 | 49.35 | 50.25 | 36,960 | +0.75(+1.52%) |
Apr 20, 2021 | 50.65 | 50.65 | 49.01 | 49.49 | 66,920 | -1.11(-2.20%) |
Apr 19, 2021 | 51.05 | 51.05 | 50.33 | 50.61 | 39,529 | -0.38(-0.74%) |
Apr 16, 2021 | 50.59 | 51.14 | 50.59 | 50.98 | 29,530 | +0.76(+1.52%) |
Apr 15, 2021 | 50.48 | 50.48 | 49.99 | 50.22 | 46,073 | +0.08(+0.16%) |
Apr 14, 2021 | 50.04 | 50.48 | 50.03 | 50.14 | 74,623 | +0.26(+0.52%) |
Apr 13, 2021 | 50.47 | 50.52 | 49.58 | 49.88 | 116,031 | -0.52(-1.04%) |
Apr 12, 2021 | 50.25 | 50.44 | 49.92 | 50.41 | 35,681 | +0.28(+0.55%) |
Apr 09, 2021 | 49.07 | 50.13 | 49.07 | 50.13 | 129,046 | +0.95(+1.93%) |
Apr 08, 2021 | 49.44 | 49.44 | 48.72 | 49.18 | 63,950 | -0.12(-0.24%) |
Apr 07, 2021 | 50.03 | 50.03 | 49.16 | 49.30 | 105,030 | -0.54(-1.09%) |
Apr 06, 2021 | 49.93 | 50.04 | 49.66 | 49.85 | 62,457 | +0.06(+0.12%) |
Apr 05, 2021 | 49.52 | 49.80 | 49.30 | 49.79 | 90,117 | +0.74(+1.51%) |
Apr 01, 2021 | 48.87 | 49.04 | 48.52 | 49.04 | 50,870 | +0.49(+1.02%) |
Mar 31, 2021 | 49.11 | 49.29 | 48.26 | 48.55 | 107,253 | -0.04(-0.08%) |
Mar 30, 2021 | 47.87 | 48.78 | 47.84 | 48.59 | 116,436 | +0.68(+1.42%) |
Mar 29, 2021 | 48.70 | 48.98 | 47.82 | 47.91 | 65,378 | -0.79(-1.62%) |
Mar 26, 2021 | 47.75 | 48.70 | 47.47 | 48.70 | 53,701 | +1.39(+2.95%) |
Mar 25, 2021 | 45.76 | 47.39 | 45.48 | 47.30 | 51,460 | +1.22(+2.64%) |
Mar 24, 2021 | 46.30 | 47.04 | 46.05 | 46.09 | 18,708 | +0.15(+0.34%) |
Mar 23, 2021 | 46.87 | 47.07 | 45.72 | 45.93 | 29,329 | -1.19(-2.53%) |
Mar 22, 2021 | 47.46 | 47.46 | 46.63 | 47.13 | 51,095 | -0.32(-0.67%) |
Mar 19, 2021 | 47.04 | 47.67 | 46.75 | 47.44 | 44,921 | +0.25(+0.53%) |
Mar 18, 2021 | 48.53 | 48.53 | 47.05 | 47.19 | 39,515 | -0.90(-1.88%) |
Mar 17, 2021 | 47.80 | 48.14 | 47.27 | 48.10 | 50,081 | +0.33(+0.68%) |
Mar 16, 2021 | 48.47 | 48.68 | 47.73 | 47.77 | 26,538 | -0.56(-1.17%) |
Mar 15, 2021 | 48.04 | 48.33 | 47.43 | 48.33 | 29,790 | +0.46(+0.96%) |
Mar 12, 2021 | 47.74 | 47.91 | 47.39 | 47.87 | 33,488 | +0.04(+0.09%) |
Mar 11, 2021 | 48.21 | 48.22 | 47.76 | 47.83 | 80,348 | +0.32(+0.67%) |
Mar 10, 2021 | 46.57 | 47.78 | 46.42 | 47.51 | 171,472 | +1.16(+2.50%) |
Mar 09, 2021 | 46.84 | 46.84 | 46.35 | 46.35 | 19,884 | +0.05(+0.10%) |
Mar 08, 2021 | 45.92 | 46.89 | 45.78 | 46.31 | 65,960 | +0.61(+1.34%) |
Mar 05, 2021 | 44.51 | 45.69 | 43.62 | 45.69 | 67,988 | +1.54(+3.48%) |
Mar 04, 2021 | 45.32 | 45.40 | 43.30 | 44.16 | 57,091 | -1.09(-2.42%) |
Mar 03, 2021 | 45.48 | 45.78 | 45.13 | 45.25 | 37,260 | -0.26(-0.56%) |
Mar 02, 2021 | 45.97 | 45.97 | 45.35 | 45.51 | 23,962 | -0.37(-0.80%) |