Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 51.49 | 51.49 | 51.01 | 51.01 | 2,011 | -0.21(-0.42%) |
May 27, 2021 | 51.23 | 51.25 | 51.19 | 51.22 | 1,499 | +0.29(+0.57%) |
May 26, 2021 | 51.00 | 51.00 | 50.86 | 50.93 | 1,239 | +0.69(+1.38%) |
May 25, 2021 | 50.55 | 50.55 | 50.05 | 50.24 | 1,638 | +0.09(+0.17%) |
May 24, 2021 | 50.15 | 50.28 | 50.15 | 50.15 | 1,780 | +0.35(+0.71%) |
May 21, 2021 | 50.26 | 50.26 | 49.80 | 49.80 | 7,377 | -0.09(-0.18%) |
May 20, 2021 | 49.64 | 49.91 | 49.64 | 49.89 | 872 | +0.40(+0.82%) |
May 19, 2021 | 49.26 | 49.48 | 49.07 | 49.48 | 2,461 | -0.67(-1.33%) |
May 18, 2021 | 50.59 | 50.71 | 50.15 | 50.15 | 1,846 | -0.26(-0.52%) |
May 17, 2021 | 50.18 | 50.41 | 50.00 | 50.41 | 2,154 | -0.18(-0.35%) |
May 14, 2021 | 49.83 | 50.59 | 49.83 | 50.59 | 1,007 | +1.17(+2.36%) |
May 13, 2021 | 49.09 | 49.59 | 49.03 | 49.42 | 1,965 | +0.63(+1.30%) |
May 12, 2021 | 50.11 | 50.11 | 48.77 | 48.79 | 4,035 | -1.92(-3.78%) |
May 11, 2021 | 50.73 | 51.01 | 49.93 | 50.71 | 4,550 | -0.86(-1.67%) |
May 10, 2021 | 52.10 | 52.11 | 51.56 | 51.56 | 1,188 | -0.53(-1.01%) |
May 07, 2021 | 51.69 | 52.09 | 51.69 | 52.09 | 1,533 | +0.74(+1.44%) |
May 06, 2021 | 52.18 | 52.18 | 51.07 | 51.35 | 3,009 | -0.21(-0.40%) |
May 05, 2021 | 51.71 | 52.22 | 51.44 | 51.56 | 3,692 | -0.11(-0.22%) |
May 04, 2021 | 51.22 | 51.67 | 51.13 | 51.67 | 1,497 | -0.39(-0.74%) |
May 03, 2021 | 52.04 | 52.36 | 52.04 | 52.05 | 4,567 | +0.18(+0.35%) |
Apr 30, 2021 | 52.01 | 52.05 | 51.87 | 51.87 | 1,815 | -0.16(-0.31%) |
Apr 29, 2021 | 52.59 | 52.59 | 51.74 | 52.04 | 1,190 | -0.18(-0.34%) |
Apr 28, 2021 | 52.25 | 52.42 | 52.09 | 52.21 | 2,263 | -0.19(-0.36%) |
Apr 27, 2021 | 52.32 | 52.55 | 52.32 | 52.40 | 1,415 | +0.30(+0.57%) |
Apr 26, 2021 | 52.22 | 52.22 | 51.98 | 52.11 | 2,267 | -0.02(-0.04%) |
Apr 23, 2021 | 51.79 | 52.13 | 51.79 | 52.13 | 504 | +0.59(+1.15%) |
Apr 22, 2021 | 51.80 | 52.00 | 51.54 | 51.54 | 898 | -0.20(-0.39%) |
Apr 21, 2021 | 51.54 | 51.75 | 51.50 | 51.74 | 3,208 | +0.71(+1.40%) |
Apr 20, 2021 | 50.79 | 51.02 | 50.70 | 51.02 | 4,435 | -0.73(-1.41%) |
Apr 19, 2021 | 52.32 | 52.32 | 51.75 | 51.75 | 1,875 | -0.63(-1.20%) |
Apr 16, 2021 | 52.06 | 52.39 | 52.06 | 52.38 | 4,134 | +0.44(+0.85%) |
Apr 15, 2021 | 51.91 | 51.98 | 51.80 | 51.94 | 1,237 | +0.31(+0.61%) |
Apr 14, 2021 | 52.46 | 52.46 | 51.63 | 51.63 | 1,259 | -0.26(-0.49%) |
Apr 13, 2021 | 51.88 | 51.88 | 51.38 | 51.88 | 2,477 | +0.16(+0.31%) |
Apr 12, 2021 | 51.49 | 51.72 | 51.42 | 51.72 | 5,528 | +0.16(+0.30%) |
Apr 09, 2021 | 51.21 | 51.57 | 51.21 | 51.57 | 1,714 | +0.38(+0.74%) |
Apr 08, 2021 | 50.92 | 51.28 | 50.74 | 51.19 | 3,056 | +0.30(+0.58%) |
Apr 07, 2021 | 51.40 | 51.40 | 50.85 | 50.89 | 3,846 | -0.29(-0.57%) |
Apr 06, 2021 | 51.00 | 51.33 | 51.00 | 51.18 | 4,379 | +0.27(+0.53%) |
Apr 05, 2021 | 50.80 | 50.98 | 50.53 | 50.92 | 21,906 | +0.83(+1.66%) |
Apr 01, 2021 | 49.88 | 50.08 | 49.83 | 50.08 | 7,260 | +0.45(+0.90%) |
Mar 31, 2021 | 49.75 | 49.90 | 49.64 | 49.64 | 4,429 | +0.18(+0.36%) |
Mar 30, 2021 | 48.89 | 49.62 | 48.89 | 49.46 | 5,120 | +0.58(+1.20%) |
Mar 29, 2021 | 49.64 | 49.64 | 48.77 | 48.87 | 1,970 | -0.58(-1.17%) |
Mar 26, 2021 | 49.17 | 49.45 | 48.69 | 49.45 | 1,310 | +0.72(+1.47%) |
Mar 25, 2021 | 47.33 | 48.80 | 47.33 | 48.73 | 4,686 | +0.83(+1.73%) |
Mar 24, 2021 | 49.18 | 49.18 | 47.91 | 47.91 | 4,824 | -0.87(-1.79%) |
Mar 23, 2021 | 49.77 | 49.77 | 48.77 | 48.78 | 3,272 | -0.98(-1.98%) |
Mar 22, 2021 | 49.97 | 49.99 | 49.76 | 49.76 | 3,109 | +0.02(+0.04%) |
Mar 19, 2021 | 49.44 | 49.82 | 49.44 | 49.75 | 1,815 | +0.54(+1.10%) |
Mar 18, 2021 | 50.02 | 50.05 | 49.20 | 49.20 | 3,157 | -0.75(-1.50%) |
Mar 17, 2021 | 49.45 | 49.99 | 49.34 | 49.95 | 4,293 | +0.37(+0.75%) |
Mar 16, 2021 | 50.42 | 50.42 | 49.45 | 49.58 | 3,877 | -0.66(-1.31%) |
Mar 15, 2021 | 49.78 | 50.24 | 49.69 | 50.24 | 8,405 | +0.72(+1.45%) |
Mar 12, 2021 | 49.15 | 49.53 | 49.13 | 49.52 | 4,638 | +0.28(+0.57%) |
Mar 11, 2021 | 49.07 | 49.36 | 49.07 | 49.24 | 105,255 | +0.70(+1.45%) |
Mar 10, 2021 | 48.71 | 48.91 | 48.45 | 48.54 | 5,930 | +0.35(+0.72%) |
Mar 09, 2021 | 48.35 | 48.51 | 48.19 | 48.19 | 4,471 | +0.80(+1.68%) |
Mar 08, 2021 | 47.11 | 47.88 | 47.05 | 47.39 | 9,013 | +0.60(+1.27%) |
Mar 05, 2021 | 46.61 | 46.79 | 44.53 | 46.79 | 15,125 | +0.81(+1.77%) |
Mar 04, 2021 | 47.11 | 47.11 | 45.69 | 45.98 | 6,341 | -1.19(-2.53%) |
Mar 03, 2021 | 47.93 | 48.05 | 47.17 | 47.17 | 7,358 | -0.87(-1.81%) |
Mar 02, 2021 | 48.53 | 48.57 | 48.04 | 48.04 | 3,141 | -0.42(-0.87%) |