Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 51.27 | 51.27 | 50.33 | 50.87 | 110,850 | -0.25(-0.48%) |
May 27, 2021 | 51.45 | 51.45 | 50.92 | 51.12 | 154,882 | +0.28(+0.56%) |
May 26, 2021 | 50.12 | 51.46 | 49.80 | 50.84 | 102,806 | +0.82(+1.63%) |
May 25, 2021 | 51.43 | 51.43 | 49.88 | 50.02 | 174,389 | -1.30(-2.53%) |
May 24, 2021 | 51.87 | 51.87 | 50.86 | 51.32 | 85,168 | -0.55(-1.06%) |
May 21, 2021 | 52.74 | 52.74 | 51.74 | 51.87 | 107,574 | -0.37(-0.71%) |
May 20, 2021 | 52.96 | 53.47 | 51.77 | 52.24 | 99,801 | -0.97(-1.82%) |
May 19, 2021 | 53.32 | 53.55 | 52.04 | 53.21 | 110,111 | -0.41(-0.76%) |
May 18, 2021 | 54.24 | 54.71 | 53.60 | 53.61 | 67,159 | -0.82(-1.51%) |
May 17, 2021 | 54.54 | 54.68 | 53.75 | 54.43 | 47,434 | -0.51(-0.93%) |
May 14, 2021 | 54.90 | 55.23 | 54.53 | 54.94 | 83,749 | +0.25(+0.47%) |
May 13, 2021 | 53.91 | 55.28 | 53.81 | 54.69 | 101,689 | +0.66(+1.22%) |
May 12, 2021 | 54.16 | 54.58 | 53.52 | 54.03 | 206,065 | +0.04(+0.07%) |
May 11, 2021 | 54.00 | 54.35 | 53.13 | 53.99 | 136,185 | -0.24(-0.43%) |
May 10, 2021 | 54.30 | 54.98 | 54.08 | 54.23 | 217,245 | +0.22(+0.40%) |
May 07, 2021 | 53.19 | 54.03 | 52.88 | 54.01 | 75,542 | +0.20(+0.37%) |
May 06, 2021 | 52.35 | 53.88 | 52.16 | 53.81 | 251,680 | +1.54(+2.94%) |
May 05, 2021 | 52.35 | 52.73 | 51.38 | 52.27 | 210,673 | +0.44(+0.86%) |
May 04, 2021 | 50.52 | 52.76 | 49.90 | 51.83 | 265,418 | +1.93(+3.88%) |
May 03, 2021 | 49.87 | 50.35 | 49.41 | 49.90 | 159,257 | +0.68(+1.38%) |
Apr 30, 2021 | 49.58 | 50.50 | 48.95 | 49.22 | 189,670 | -0.77(-1.55%) |
Apr 29, 2021 | 49.54 | 50.28 | 49.30 | 49.99 | 163,993 | +0.80(+1.63%) |
Apr 28, 2021 | 49.21 | 49.33 | 48.67 | 49.19 | 145,099 | +0.06(+0.12%) |
Apr 27, 2021 | 49.20 | 49.48 | 48.60 | 49.13 | 195,945 | +0.25(+0.52%) |
Apr 26, 2021 | 49.38 | 49.65 | 48.85 | 48.88 | 94,511 | -0.23(-0.46%) |
Apr 23, 2021 | 48.58 | 49.52 | 48.33 | 49.10 | 142,173 | +0.22(+0.44%) |
Apr 22, 2021 | 48.94 | 49.73 | 48.82 | 48.89 | 209,702 | -2.61(-5.07%) |
Apr 21, 2021 | 50.26 | 51.64 | 50.21 | 51.50 | 122,788 | +1.22(+2.42%) |
Apr 20, 2021 | 49.98 | 50.54 | 49.68 | 50.28 | 196,945 | +0.04(+0.08%) |
Apr 19, 2021 | 49.96 | 50.29 | 49.42 | 50.24 | 82,351 | +0.13(+0.26%) |
Apr 16, 2021 | 50.45 | 50.51 | 49.72 | 50.11 | 98,599 | -0.08(-0.17%) |
Apr 15, 2021 | 50.24 | 50.43 | 49.53 | 50.20 | 86,279 | +0.17(+0.34%) |
Apr 14, 2021 | 50.25 | 50.77 | 49.97 | 50.03 | 126,751 | +0.08(+0.17%) |
Apr 13, 2021 | 49.68 | 50.34 | 49.17 | 49.94 | 144,267 | -0.27(-0.54%) |
Apr 12, 2021 | 50.27 | 51.24 | 50.22 | 50.22 | 109,565 | -0.75(-1.46%) |
Apr 09, 2021 | 51.61 | 51.63 | 50.82 | 50.96 | 132,313 | -0.25(-0.50%) |
Apr 08, 2021 | 49.64 | 51.24 | 49.42 | 51.22 | 227,163 | +1.49(+3.00%) |
Apr 07, 2021 | 49.73 | 49.82 | 49.02 | 49.73 | 102,771 | +0.08(+0.17%) |
Apr 06, 2021 | 49.28 | 50.05 | 49.16 | 49.64 | 107,085 | +0.39(+0.79%) |
Apr 05, 2021 | 48.90 | 49.58 | 48.67 | 49.25 | 67,956 | +0.88(+1.81%) |
Apr 01, 2021 | 47.46 | 48.40 | 47.30 | 48.38 | 90,117 | +0.91(+1.93%) |
Mar 31, 2021 | 47.17 | 47.93 | 47.08 | 47.46 | 162,401 | +0.32(+0.68%) |
Mar 30, 2021 | 47.09 | 47.42 | 46.37 | 47.14 | 131,052 | +0.27(+0.58%) |
Mar 29, 2021 | 47.60 | 47.97 | 46.33 | 46.87 | 141,464 | -1.04(-2.17%) |
Mar 26, 2021 | 47.97 | 48.28 | 47.42 | 47.91 | 116,834 | +0.37(+0.77%) |
Mar 25, 2021 | 47.00 | 47.69 | 46.11 | 47.54 | 307,031 | +0.36(+0.76%) |
Mar 24, 2021 | 47.56 | 48.25 | 47.10 | 47.18 | 202,558 | -0.23(-0.48%) |
Mar 23, 2021 | 48.48 | 48.48 | 46.92 | 47.41 | 203,561 | -1.41(-2.90%) |
Mar 22, 2021 | 49.52 | 49.52 | 48.47 | 48.82 | 109,892 | -1.10(-2.21%) |
Mar 19, 2021 | 50.49 | 50.50 | 49.49 | 49.92 | 390,155 | -0.83(-1.64%) |
Mar 18, 2021 | 50.83 | 50.95 | 50.22 | 50.75 | 156,980 | +0.22(+0.43%) |
Mar 17, 2021 | 51.38 | 51.38 | 49.74 | 50.54 | 132,409 | -0.96(-1.87%) |
Mar 16, 2021 | 51.83 | 52.10 | 50.37 | 51.50 | 198,632 | -0.18(-0.35%) |
Mar 15, 2021 | 49.24 | 51.71 | 49.13 | 51.68 | 285,033 | +3.28(+6.78%) |
Mar 12, 2021 | 48.91 | 49.75 | 48.01 | 48.40 | 151,927 | -0.06(-0.12%) |
Mar 11, 2021 | 49.47 | 49.68 | 48.03 | 48.45 | 175,500 | -0.93(-1.89%) |
Mar 10, 2021 | 48.58 | 49.50 | 48.23 | 49.39 | 197,131 | +0.62(+1.28%) |
Mar 09, 2021 | 48.93 | 49.44 | 48.13 | 48.76 | 230,347 | -0.29(-0.60%) |
Mar 08, 2021 | 47.16 | 49.37 | 47.07 | 49.06 | 206,714 | +1.96(+4.17%) |
Mar 05, 2021 | 46.22 | 47.15 | 45.96 | 47.09 | 199,530 | +1.26(+2.76%) |
Mar 04, 2021 | 45.43 | 47.07 | 45.43 | 45.83 | 248,961 | -0.09(-0.21%) |
Mar 03, 2021 | 44.26 | 46.56 | 44.17 | 45.92 | 201,325 | +1.50(+3.38%) |
Mar 02, 2021 | 44.28 | 44.82 | 44.28 | 44.43 | 105,000 | -0.14(-0.32%) |