Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 54.91 | 54.91 | 52.56 | 53.06 | 43,649 | -0.98(-1.81%) |
May 27, 2021 | 52.14 | 54.28 | 51.83 | 54.04 | 62,951 | +2.57(+4.99%) |
May 26, 2021 | 51.01 | 51.95 | 51.01 | 51.47 | 12,801 | +0.59(+1.16%) |
May 25, 2021 | 51.93 | 52.40 | 50.88 | 50.88 | 24,573 | -0.79(-1.53%) |
May 24, 2021 | 51.75 | 52.18 | 51.36 | 51.67 | 14,164 | -0.01(-0.02%) |
May 21, 2021 | 51.31 | 52.04 | 50.73 | 51.68 | 29,329 | +0.81(+1.59%) |
May 20, 2021 | 50.62 | 51.15 | 50.01 | 50.87 | 20,211 | +0.22(+0.43%) |
May 19, 2021 | 50.59 | 50.86 | 48.77 | 50.65 | 37,695 | -0.35(-0.69%) |
May 18, 2021 | 50.54 | 51.97 | 50.20 | 51.00 | 59,539 | +0.45(+0.89%) |
May 17, 2021 | 49.78 | 51.82 | 48.77 | 50.55 | 53,706 | +0.45(+0.90%) |
May 14, 2021 | 49.82 | 50.40 | 49.16 | 50.10 | 28,988 | +0.92(+1.87%) |
May 13, 2021 | 48.22 | 49.62 | 47.71 | 49.18 | 26,768 | +0.76(+1.57%) |
May 12, 2021 | 49.75 | 50.80 | 48.10 | 48.42 | 40,774 | -1.54(-3.08%) |
May 11, 2021 | 50.56 | 51.73 | 49.69 | 49.96 | 53,149 | -1.65(-3.20%) |
May 10, 2021 | 51.93 | 52.82 | 51.36 | 51.61 | 73,012 | -0.31(-0.60%) |
May 07, 2021 | 51.75 | 52.28 | 51.68 | 51.92 | 19,535 | +0.11(+0.21%) |
May 06, 2021 | 51.44 | 53.55 | 50.73 | 51.81 | 38,770 | +0.67(+1.31%) |
May 05, 2021 | 52.01 | 52.67 | 50.54 | 51.14 | 43,023 | -0.95(-1.82%) |
May 04, 2021 | 53.82 | 54.12 | 50.48 | 52.09 | 44,234 | -1.95(-3.61%) |
May 03, 2021 | 53.00 | 54.08 | 53.00 | 54.04 | 79,358 | +1.25(+2.37%) |
Apr 30, 2021 | 50.48 | 52.96 | 50.48 | 52.79 | 98,300 | +1.84(+3.61%) |
Apr 29, 2021 | 50.40 | 50.97 | 50.15 | 50.95 | 54,909 | +0.83(+1.66%) |
Apr 28, 2021 | 51.81 | 51.81 | 49.96 | 50.12 | 43,318 | -0.75(-1.47%) |
Apr 27, 2021 | 50.62 | 50.94 | 50.07 | 50.87 | 76,907 | +0.73(+1.46%) |
Apr 26, 2021 | 49.63 | 50.41 | 49.53 | 50.14 | 49,014 | +0.34(+0.68%) |
Apr 23, 2021 | 49.80 | 50.06 | 49.40 | 49.80 | 97,000 | +0.56(+1.14%) |
Apr 22, 2021 | 49.96 | 50.00 | 49.13 | 49.24 | 64,110 | -0.29(-0.59%) |
Apr 21, 2021 | 49.18 | 49.95 | 49.18 | 49.53 | 60,880 | +0.29(+0.59%) |
Apr 20, 2021 | 49.83 | 50.02 | 49.09 | 49.24 | 81,562 | -0.51(-1.03%) |
Apr 19, 2021 | 50.26 | 51.34 | 49.44 | 49.75 | 44,787 | -0.69(-1.37%) |
Apr 16, 2021 | 50.02 | 50.50 | 49.21 | 50.44 | 74,200 | +0.94(+1.90%) |
Apr 15, 2021 | 49.36 | 49.83 | 49.05 | 49.50 | 48,251 | +0.24(+0.49%) |
Apr 14, 2021 | 48.26 | 49.51 | 48.16 | 49.26 | 55,609 | +0.76(+1.57%) |
Apr 13, 2021 | 51.08 | 51.44 | 48.08 | 48.50 | 73,293 | -2.55(-5.00%) |
Apr 12, 2021 | 54.38 | 54.38 | 51.02 | 51.05 | 54,885 | -2.81(-5.22%) |
Apr 09, 2021 | 53.86 | 53.97 | 53.55 | 53.86 | 70,300 | +0.04(+0.07%) |
Apr 08, 2021 | 53.86 | 53.92 | 52.13 | 53.82 | 76,748 | -0.03(-0.06%) |
Apr 07, 2021 | 53.67 | 54.25 | 53.20 | 53.85 | 71,051 | -0.12(-0.22%) |
Apr 06, 2021 | 54.66 | 54.94 | 53.63 | 53.97 | 66,821 | -0.85(-1.55%) |
Apr 05, 2021 | 54.67 | 54.97 | 54.30 | 54.82 | 88,140 | +1.38(+2.58%) |
Apr 01, 2021 | 50.53 | 53.44 | 50.45 | 53.44 | 104,000 | +3.03(+6.01%) |
Mar 31, 2021 | 49.61 | 50.62 | 49.61 | 50.41 | 163,701 | +0.58(+1.16%) |
Mar 30, 2021 | 48.90 | 50.49 | 47.94 | 49.83 | 76,084 | +2.20(+4.62%) |
Mar 29, 2021 | 50.26 | 50.26 | 47.58 | 47.63 | 45,043 | -1.49(-3.03%) |
Mar 26, 2021 | 46.99 | 49.15 | 46.75 | 49.12 | 52,400 | +2.37(+5.07%) |
Mar 25, 2021 | 45.72 | 46.92 | 44.23 | 46.75 | 50,429 | +0.61(+1.32%) |
Mar 24, 2021 | 47.25 | 48.27 | 45.93 | 46.14 | 34,936 | -0.32(-0.69%) |
Mar 23, 2021 | 47.06 | 48.00 | 46.02 | 46.46 | 32,773 | -0.85(-1.80%) |
Mar 22, 2021 | 47.86 | 48.44 | 46.29 | 47.31 | 44,802 | -1.15(-2.37%) |
Mar 19, 2021 | 47.06 | 48.46 | 45.64 | 48.46 | 217,700 | +1.54(+3.28%) |
Mar 18, 2021 | 46.29 | 48.19 | 45.94 | 46.92 | 41,465 | +0.26(+0.56%) |
Mar 17, 2021 | 46.15 | 46.77 | 45.69 | 46.66 | 27,285 | +0.19(+0.41%) |
Mar 16, 2021 | 47.94 | 47.94 | 45.10 | 46.47 | 50,051 | -1.61(-3.35%) |
Mar 15, 2021 | 49.80 | 50.42 | 47.16 | 48.08 | 42,235 | -1.91(-3.82%) |
Mar 12, 2021 | 51.10 | 51.17 | 49.59 | 49.99 | 31,300 | -1.02(-2.00%) |
Mar 11, 2021 | 51.75 | 52.09 | 50.44 | 51.01 | 77,095 | -0.90(-1.73%) |
Mar 10, 2021 | 52.92 | 52.92 | 51.12 | 51.91 | 68,489 | -0.33(-0.63%) |
Mar 09, 2021 | 52.88 | 53.61 | 51.90 | 52.24 | 53,886 | -0.01(-0.02%) |
Mar 08, 2021 | 52.69 | 55.30 | 51.69 | 52.25 | 105,942 | +0.22(+0.42%) |
Mar 05, 2021 | 49.94 | 52.03 | 48.50 | 52.03 | 75,000 | +2.86(+5.82%) |
Mar 04, 2021 | 49.56 | 50.24 | 47.78 | 49.17 | 35,648 | -0.47(-0.95%) |
Mar 03, 2021 | 48.82 | 50.21 | 48.67 | 49.64 | 36,375 | -0.10(-0.20%) |
Mar 02, 2021 | 48.52 | 49.98 | 48.52 | 49.74 | 26,691 | +0.89(+1.82%) |