Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.79 | 52.91 | 51.93 | 52.77 | 146,845 | +0.07(+0.14%) |
May 27, 2021 | 52.19 | 52.99 | 52.19 | 52.70 | 186,331 | +0.96(+1.85%) |
May 26, 2021 | 51.06 | 51.85 | 50.58 | 51.74 | 146,875 | +1.24(+2.45%) |
May 25, 2021 | 52.69 | 53.29 | 50.47 | 50.51 | 263,688 | -2.28(-4.32%) |
May 24, 2021 | 53.69 | 53.84 | 52.63 | 52.79 | 152,840 | -0.87(-1.63%) |
May 21, 2021 | 53.67 | 54.46 | 53.12 | 53.66 | 164,224 | +1.13(+2.15%) |
May 20, 2021 | 53.59 | 53.59 | 51.26 | 52.54 | 213,009 | +0.46(+0.88%) |
May 19, 2021 | 51.06 | 52.17 | 50.68 | 52.08 | 187,832 | +0.20(+0.38%) |
May 18, 2021 | 52.91 | 53.42 | 51.81 | 51.88 | 124,401 | -1.31(-2.46%) |
May 17, 2021 | 52.81 | 53.40 | 52.31 | 53.18 | 136,943 | -0.02(-0.03%) |
May 14, 2021 | 52.63 | 53.22 | 52.10 | 53.20 | 158,559 | +0.52(+0.99%) |
May 13, 2021 | 50.21 | 52.99 | 50.01 | 52.68 | 183,667 | +2.41(+4.79%) |
May 12, 2021 | 51.28 | 51.99 | 50.11 | 50.27 | 171,145 | -0.69(-1.34%) |
May 11, 2021 | 51.07 | 51.99 | 50.49 | 50.96 | 124,373 | -0.66(-1.28%) |
May 10, 2021 | 52.34 | 53.29 | 51.61 | 51.62 | 179,733 | -0.54(-1.04%) |
May 07, 2021 | 51.71 | 52.31 | 51.16 | 52.16 | 109,125 | +0.08(+0.16%) |
May 06, 2021 | 51.49 | 52.18 | 50.93 | 52.08 | 233,486 | +0.72(+1.40%) |
May 05, 2021 | 51.80 | 52.03 | 50.94 | 51.35 | 155,644 | -0.37(-0.71%) |
May 04, 2021 | 50.98 | 51.78 | 50.69 | 51.72 | 126,873 | +0.30(+0.58%) |
May 03, 2021 | 51.44 | 51.71 | 50.69 | 51.43 | 230,933 | +0.55(+1.07%) |
Apr 30, 2021 | 51.33 | 52.03 | 49.67 | 50.88 | 216,836 | -0.96(-1.85%) |
Apr 29, 2021 | 52.57 | 52.91 | 51.56 | 51.84 | 144,411 | -0.02(-0.03%) |
Apr 28, 2021 | 51.88 | 52.02 | 51.18 | 51.86 | 161,384 | +0.47(+0.91%) |
Apr 27, 2021 | 51.34 | 51.60 | 50.57 | 51.39 | 166,617 | -0.04(-0.07%) |
Apr 26, 2021 | 51.61 | 52.22 | 49.86 | 51.43 | 208,913 | +0.24(+0.47%) |
Apr 23, 2021 | 49.43 | 51.61 | 49.43 | 51.18 | 174,831 | +2.09(+4.25%) |
Apr 22, 2021 | 49.67 | 50.12 | 49.07 | 49.10 | 183,547 | -0.13(-0.25%) |
Apr 21, 2021 | 47.57 | 49.67 | 47.51 | 49.22 | 161,226 | +1.38(+2.88%) |
Apr 20, 2021 | 48.99 | 48.99 | 47.59 | 47.85 | 205,525 | -1.58(-3.19%) |
Apr 19, 2021 | 49.70 | 49.96 | 48.90 | 49.42 | 147,697 | -0.19(-0.38%) |
Apr 16, 2021 | 50.01 | 50.01 | 49.05 | 49.61 | 79,540 | +0.46(+0.93%) |
Apr 15, 2021 | 49.31 | 49.31 | 47.94 | 49.15 | 107,659 | -0.23(-0.47%) |
Apr 14, 2021 | 48.50 | 50.00 | 48.45 | 49.39 | 171,573 | +0.75(+1.55%) |
Apr 13, 2021 | 49.41 | 49.62 | 48.34 | 48.63 | 162,303 | -0.78(-1.58%) |
Apr 12, 2021 | 48.88 | 49.65 | 48.88 | 49.41 | 119,272 | +0.47(+0.95%) |
Apr 09, 2021 | 48.70 | 49.09 | 48.40 | 48.95 | 128,694 | +0.48(+1.00%) |
Apr 08, 2021 | 48.11 | 48.99 | 47.17 | 48.46 | 170,731 | +0.08(+0.17%) |
Apr 07, 2021 | 49.82 | 49.92 | 48.12 | 48.38 | 218,365 | +0.15(+0.32%) |
Apr 06, 2021 | 48.19 | 50.57 | 47.38 | 48.23 | 155,999 | +0.11(+0.22%) |
Apr 05, 2021 | 49.59 | 49.59 | 47.53 | 48.12 | 134,337 | -0.17(-0.35%) |
Apr 01, 2021 | 47.73 | 48.39 | 47.10 | 48.29 | 138,189 | +0.55(+1.16%) |
Mar 31, 2021 | 48.74 | 49.50 | 47.60 | 47.74 | 240,192 | -1.23(-2.50%) |
Mar 30, 2021 | 48.77 | 49.49 | 48.37 | 48.96 | 115,982 | +1.07(+2.24%) |
Mar 29, 2021 | 49.30 | 49.94 | 47.77 | 47.89 | 224,491 | -2.20(-4.40%) |
Mar 26, 2021 | 48.96 | 50.12 | 48.79 | 50.09 | 176,730 | +1.92(+4.00%) |
Mar 25, 2021 | 47.05 | 48.48 | 46.36 | 48.17 | 126,541 | +0.90(+1.89%) |
Mar 24, 2021 | 48.06 | 49.73 | 47.25 | 47.27 | 217,821 | -0.13(-0.26%) |
Mar 23, 2021 | 48.63 | 49.19 | 47.03 | 47.40 | 190,324 | -1.83(-3.73%) |
Mar 22, 2021 | 50.77 | 50.77 | 48.18 | 49.23 | 171,763 | -2.01(-3.93%) |
Mar 19, 2021 | 50.30 | 51.69 | 49.20 | 51.25 | 937,835 | -0.04(-0.07%) |
Mar 18, 2021 | 50.90 | 53.69 | 50.90 | 51.28 | 216,586 | +0.66(+1.31%) |
Mar 17, 2021 | 51.25 | 51.31 | 50.01 | 50.62 | 229,637 | -0.10(-0.19%) |
Mar 16, 2021 | 50.84 | 51.38 | 50.08 | 50.72 | 186,398 | -0.70(-1.36%) |
Mar 15, 2021 | 53.10 | 53.10 | 50.63 | 51.42 | 157,070 | -1.41(-2.68%) |
Mar 12, 2021 | 51.92 | 54.08 | 51.92 | 52.83 | 236,050 | +1.27(+2.47%) |
Mar 11, 2021 | 51.72 | 51.92 | 51.04 | 51.56 | 237,880 | -0.19(-0.36%) |
Mar 10, 2021 | 50.91 | 52.34 | 50.51 | 51.75 | 210,883 | +0.98(+1.92%) |
Mar 09, 2021 | 51.40 | 52.21 | 49.90 | 50.77 | 270,554 | -1.24(-2.38%) |
Mar 08, 2021 | 50.86 | 52.56 | 50.86 | 52.01 | 191,030 | +1.54(+3.05%) |
Mar 05, 2021 | 48.67 | 50.70 | 48.24 | 50.47 | 342,513 | +2.53(+5.28%) |
Mar 04, 2021 | 48.33 | 49.23 | 47.22 | 47.94 | 186,539 | -0.17(-0.35%) |
Mar 03, 2021 | 47.71 | 49.51 | 47.57 | 48.11 | 243,235 | +0.80(+1.68%) |
Mar 02, 2021 | 47.98 | 48.43 | 47.09 | 47.31 | 143,588 | -0.74(-1.55%) |