Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 49.92 | 50.20 | 49.58 | 50.18 | 715,511 | +0.18(+0.36%) |
May 27, 2021 | 50.01 | 50.08 | 49.68 | 49.99 | 576,679 | +0.35(+0.70%) |
May 26, 2021 | 49.38 | 49.92 | 49.36 | 49.65 | 1,604,734 | +0.15(+0.29%) |
May 25, 2021 | 49.58 | 49.83 | 49.30 | 49.50 | 1,856,996 | +0.16(+0.33%) |
May 24, 2021 | 50.35 | 50.36 | 48.77 | 49.34 | 1,709,352 | -0.67(-1.35%) |
May 21, 2021 | 47.93 | 50.07 | 47.46 | 50.01 | 1,630,290 | +2.72(+5.75%) |
May 20, 2021 | 46.78 | 47.44 | 46.41 | 47.29 | 768,251 | +0.75(+1.60%) |
May 19, 2021 | 46.27 | 46.74 | 45.88 | 46.55 | 643,414 | -0.43(-0.91%) |
May 18, 2021 | 47.35 | 47.91 | 46.93 | 46.98 | 689,697 | -0.23(-0.48%) |
May 17, 2021 | 47.38 | 47.70 | 46.97 | 47.20 | 736,284 | -0.45(-0.95%) |
May 14, 2021 | 47.00 | 47.88 | 46.90 | 47.66 | 486,842 | +1.16(+2.50%) |
May 13, 2021 | 46.71 | 47.23 | 46.19 | 46.49 | 724,319 | +0.08(+0.18%) |
May 12, 2021 | 47.52 | 48.23 | 46.18 | 46.41 | 503,279 | -1.29(-2.71%) |
May 11, 2021 | 47.75 | 48.10 | 47.13 | 47.70 | 2,237,253 | -0.76(-1.58%) |
May 10, 2021 | 48.68 | 49.34 | 48.38 | 48.47 | 2,329,812 | -0.33(-0.67%) |
May 07, 2021 | 48.77 | 49.09 | 48.47 | 48.79 | 2,064,269 | -0.05(-0.09%) |
May 06, 2021 | 47.75 | 48.92 | 47.33 | 48.84 | 2,438,028 | +1.09(+2.29%) |
May 05, 2021 | 47.37 | 48.00 | 46.88 | 47.75 | 2,189,602 | +0.94(+2.00%) |
May 04, 2021 | 47.22 | 47.54 | 46.59 | 46.81 | 2,328,297 | -0.57(-1.21%) |
May 03, 2021 | 47.98 | 48.28 | 47.11 | 47.38 | 1,781,730 | -0.37(-0.78%) |
Apr 30, 2021 | 49.10 | 49.42 | 47.52 | 47.76 | 2,275,341 | -1.59(-3.22%) |
Apr 29, 2021 | 51.11 | 51.59 | 48.90 | 49.35 | 1,926,460 | -1.69(-3.31%) |
Apr 28, 2021 | 50.91 | 51.49 | 50.68 | 51.04 | 1,399,498 | +0.19(+0.38%) |
Apr 27, 2021 | 49.99 | 50.89 | 49.87 | 50.85 | 802,354 | +0.85(+1.69%) |
Apr 26, 2021 | 50.65 | 51.28 | 49.89 | 50.00 | 1,141,321 | -0.35(-0.69%) |
Apr 23, 2021 | 49.04 | 50.52 | 48.28 | 50.35 | 1,951,140 | +0.46(+0.93%) |
Apr 22, 2021 | 50.21 | 50.63 | 49.56 | 49.88 | 1,064,172 | -0.19(-0.38%) |
Apr 21, 2021 | 49.12 | 50.28 | 49.12 | 50.08 | 769,043 | +0.55(+1.10%) |
Apr 20, 2021 | 50.79 | 50.82 | 49.26 | 49.53 | 1,079,154 | -1.40(-2.75%) |
Apr 19, 2021 | 50.84 | 51.02 | 50.51 | 50.93 | 778,171 | +0.11(+0.21%) |
Apr 16, 2021 | 50.98 | 51.25 | 50.28 | 50.82 | 751,665 | +0.03(+0.05%) |
Apr 15, 2021 | 51.51 | 51.57 | 50.64 | 50.79 | 973,317 | -0.33(-0.64%) |
Apr 14, 2021 | 50.94 | 51.32 | 50.54 | 51.12 | 888,304 | +0.33(+0.64%) |
Apr 13, 2021 | 49.97 | 51.22 | 49.93 | 50.79 | 840,941 | +0.68(+1.36%) |
Apr 12, 2021 | 50.47 | 50.66 | 49.61 | 50.11 | 815,281 | -0.02(-0.04%) |
Apr 09, 2021 | 50.54 | 50.88 | 49.37 | 50.13 | 857,019 | -0.19(-0.38%) |
Apr 08, 2021 | 51.19 | 51.19 | 49.73 | 50.32 | 1,911,271 | -0.28(-0.56%) |
Apr 07, 2021 | 50.01 | 51.20 | 49.85 | 50.60 | 2,903,709 | +0.74(+1.48%) |
Apr 06, 2021 | 49.18 | 50.31 | 48.88 | 49.87 | 6,678,138 | -3.90(-7.26%) |
Apr 05, 2021 | 53.19 | 53.80 | 52.99 | 53.77 | 649,681 | +1.32(+2.51%) |
Apr 01, 2021 | 51.21 | 52.47 | 51.09 | 52.45 | 655,659 | +1.50(+2.94%) |
Mar 31, 2021 | 49.15 | 52.14 | 49.13 | 50.95 | 1,576,195 | +2.64(+5.46%) |
Mar 30, 2021 | 47.96 | 48.44 | 47.88 | 48.31 | 393,507 | +0.23(+0.47%) |
Mar 29, 2021 | 48.18 | 48.35 | 47.71 | 48.08 | 778,633 | -0.93(-1.89%) |
Mar 26, 2021 | 49.08 | 49.35 | 48.05 | 49.01 | 654,119 | -0.06(-0.13%) |
Mar 25, 2021 | 49.64 | 49.71 | 48.81 | 49.08 | 726,952 | -0.70(-1.41%) |
Mar 24, 2021 | 49.63 | 50.35 | 49.52 | 49.78 | 842,111 | +0.30(+0.61%) |
Mar 23, 2021 | 49.97 | 50.41 | 49.18 | 49.48 | 1,169,459 | -0.53(-1.05%) |
Mar 22, 2021 | 49.24 | 50.42 | 48.91 | 50.00 | 1,390,792 | +0.72(+1.46%) |
Mar 19, 2021 | 49.66 | 50.59 | 49.08 | 49.28 | 1,500,691 | -0.36(-0.73%) |
Mar 18, 2021 | 50.06 | 50.89 | 49.44 | 49.65 | 1,197,228 | -0.71(-1.41%) |
Mar 17, 2021 | 49.75 | 50.53 | 49.42 | 50.36 | 1,045,152 | +0.64(+1.28%) |
Mar 16, 2021 | 49.96 | 50.25 | 49.31 | 49.72 | 549,261 | -0.22(-0.44%) |
Mar 15, 2021 | 49.73 | 50.17 | 49.01 | 49.94 | 607,111 | +0.14(+0.27%) |
Mar 12, 2021 | 49.32 | 50.07 | 49.13 | 49.80 | 491,793 | +0.40(+0.80%) |
Mar 11, 2021 | 48.63 | 49.80 | 48.43 | 49.41 | 763,709 | +1.01(+2.09%) |
Mar 10, 2021 | 48.97 | 49.21 | 48.15 | 48.40 | 567,562 | -0.08(-0.17%) |
Mar 09, 2021 | 47.51 | 49.21 | 47.24 | 48.48 | 658,357 | +1.15(+2.44%) |
Mar 08, 2021 | 46.43 | 47.86 | 46.23 | 47.32 | 894,576 | +1.20(+2.60%) |
Mar 05, 2021 | 45.86 | 46.17 | 43.07 | 46.13 | 1,039,820 | +0.67(+1.47%) |
Mar 04, 2021 | 46.27 | 46.46 | 44.56 | 45.46 | 726,626 | -0.86(-1.85%) |
Mar 03, 2021 | 46.87 | 47.22 | 46.14 | 46.32 | 815,024 | -0.57(-1.21%) |
Mar 02, 2021 | 47.27 | 47.83 | 46.76 | 46.88 | 897,704 | -0.44(-0.93%) |