Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.67 | 50.67 | 49.83 | 50.50 | 1,812,814 | -0.04(-0.07%) |
May 27, 2021 | 50.36 | 50.66 | 50.15 | 50.53 | 2,813,170 | +0.76(+1.53%) |
May 26, 2021 | 49.19 | 49.82 | 48.91 | 49.77 | 2,389,413 | +0.75(+1.54%) |
May 25, 2021 | 50.19 | 50.70 | 48.95 | 49.02 | 2,670,566 | -1.06(-2.11%) |
May 24, 2021 | 50.46 | 50.46 | 49.80 | 50.07 | 5,902,835 | -0.20(-0.40%) |
May 21, 2021 | 50.05 | 50.68 | 49.90 | 50.28 | 1,992,918 | +0.56(+1.13%) |
May 20, 2021 | 49.81 | 49.93 | 49.07 | 49.72 | 1,549,189 | -0.09(-0.18%) |
May 19, 2021 | 49.41 | 49.83 | 48.69 | 49.81 | 2,567,786 | -0.26(-0.51%) |
May 18, 2021 | 50.86 | 51.14 | 50.04 | 50.06 | 2,329,261 | -0.84(-1.66%) |
May 17, 2021 | 50.51 | 50.93 | 50.09 | 50.91 | 2,088,888 | +0.26(+0.51%) |
May 14, 2021 | 50.16 | 50.77 | 49.83 | 50.65 | 3,033,566 | +0.84(+1.68%) |
May 13, 2021 | 48.25 | 50.12 | 48.14 | 49.82 | 4,485,001 | +1.57(+3.26%) |
May 12, 2021 | 49.94 | 50.25 | 48.15 | 48.25 | 5,466,467 | -1.25(-2.52%) |
May 11, 2021 | 49.31 | 50.29 | 49.16 | 49.49 | 3,253,570 | -0.46(-0.92%) |
May 10, 2021 | 50.63 | 51.11 | 49.94 | 49.95 | 1,492,926 | -0.50(-0.98%) |
May 07, 2021 | 49.60 | 50.51 | 49.30 | 50.45 | 2,063,650 | +0.07(+0.15%) |
May 06, 2021 | 50.38 | 50.44 | 49.50 | 50.38 | 5,543,445 | +0.04(+0.07%) |
May 05, 2021 | 50.28 | 50.59 | 49.62 | 50.34 | 1,903,017 | +0.17(+0.35%) |
May 04, 2021 | 49.27 | 50.16 | 48.82 | 50.16 | 2,575,932 | +0.62(+1.24%) |
May 03, 2021 | 49.83 | 50.04 | 49.12 | 49.55 | 1,933,981 | +0.29(+0.60%) |
Apr 30, 2021 | 49.64 | 50.19 | 49.25 | 49.26 | 1,867,411 | -0.72(-1.43%) |
Apr 29, 2021 | 49.90 | 50.39 | 49.63 | 49.97 | 1,898,237 | +0.59(+1.19%) |
Apr 28, 2021 | 49.52 | 49.75 | 49.24 | 49.38 | 2,050,269 | -0.03(-0.06%) |
Apr 27, 2021 | 49.06 | 49.46 | 48.91 | 49.41 | 4,214,335 | +0.43(+0.88%) |
Apr 26, 2021 | 49.04 | 49.65 | 48.93 | 48.98 | 1,576,778 | +0.28(+0.57%) |
Apr 23, 2021 | 47.07 | 48.95 | 46.99 | 48.70 | 2,491,406 | +1.67(+3.55%) |
Apr 22, 2021 | 47.70 | 47.83 | 47.01 | 47.03 | 2,707,598 | -0.61(-1.27%) |
Apr 21, 2021 | 46.52 | 47.72 | 46.12 | 47.64 | 2,317,061 | +1.02(+2.19%) |
Apr 20, 2021 | 48.03 | 48.03 | 46.37 | 46.62 | 3,311,129 | -1.72(-3.55%) |
Apr 19, 2021 | 48.48 | 48.93 | 47.98 | 48.34 | 2,374,844 | -0.18(-0.38%) |
Apr 16, 2021 | 48.49 | 48.83 | 48.17 | 48.52 | 2,072,978 | +0.38(+0.78%) |
Apr 15, 2021 | 48.54 | 48.54 | 47.25 | 48.14 | 3,389,784 | -0.16(-0.32%) |
Apr 14, 2021 | 47.74 | 48.80 | 47.72 | 48.30 | 3,096,107 | +0.51(+1.06%) |
Apr 13, 2021 | 48.40 | 48.43 | 47.54 | 47.80 | 2,397,468 | -0.84(-1.72%) |
Apr 12, 2021 | 48.48 | 48.84 | 48.41 | 48.63 | 2,287,617 | +0.29(+0.61%) |
Apr 09, 2021 | 48.19 | 48.36 | 47.89 | 48.34 | 1,873,944 | +0.50(+1.04%) |
Apr 08, 2021 | 47.62 | 47.95 | 46.90 | 47.84 | 2,108,344 | +0.07(+0.15%) |
Apr 07, 2021 | 48.04 | 48.25 | 47.54 | 47.77 | 2,020,517 | -0.17(-0.34%) |
Apr 06, 2021 | 47.99 | 48.31 | 47.58 | 47.93 | 2,503,079 | -0.17(-0.36%) |
Apr 05, 2021 | 48.58 | 48.81 | 47.77 | 48.11 | 3,592,003 | +0.10(+0.21%) |
Apr 01, 2021 | 47.51 | 48.02 | 47.42 | 48.01 | 2,999,225 | +0.36(+0.75%) |
Mar 31, 2021 | 47.96 | 48.33 | 47.53 | 47.65 | 3,223,597 | -0.41(-0.86%) |
Mar 30, 2021 | 47.38 | 48.35 | 47.38 | 48.06 | 4,324,576 | +1.03(+2.19%) |
Mar 29, 2021 | 47.67 | 48.06 | 46.49 | 47.03 | 4,904,582 | -1.25(-2.59%) |
Mar 26, 2021 | 48.03 | 48.47 | 47.51 | 48.28 | 6,912,177 | +0.90(+1.90%) |
Mar 25, 2021 | 45.78 | 47.57 | 45.36 | 47.38 | 3,937,303 | +1.30(+2.83%) |
Mar 24, 2021 | 46.84 | 47.76 | 46.03 | 46.08 | 3,905,018 | -0.22(-0.48%) |
Mar 23, 2021 | 47.26 | 47.69 | 46.06 | 46.30 | 3,683,363 | -1.47(-3.08%) |
Mar 22, 2021 | 48.85 | 48.86 | 47.44 | 47.77 | 4,929,313 | -1.45(-2.95%) |
Mar 19, 2021 | 49.07 | 49.67 | 48.23 | 49.22 | 8,404,955 | -0.48(-0.97%) |
Mar 18, 2021 | 50.25 | 51.57 | 49.46 | 49.70 | 7,070,039 | +0.14(+0.28%) |
Mar 17, 2021 | 49.67 | 50.06 | 49.00 | 49.57 | 4,125,138 | +0.34(+0.69%) |
Mar 16, 2021 | 49.66 | 49.66 | 48.69 | 49.23 | 3,411,757 | -0.67(-1.34%) |
Mar 15, 2021 | 50.43 | 50.43 | 49.27 | 49.89 | 3,975,904 | -0.37(-0.74%) |
Mar 12, 2021 | 50.08 | 50.48 | 49.82 | 50.27 | 4,461,737 | +0.88(+1.77%) |
Mar 11, 2021 | 49.07 | 49.61 | 48.63 | 49.39 | 3,015,465 | +0.27(+0.56%) |
Mar 10, 2021 | 48.21 | 49.17 | 48.03 | 49.12 | 4,072,211 | +1.11(+2.32%) |
Mar 09, 2021 | 48.50 | 48.72 | 47.00 | 48.00 | 4,817,276 | -0.75(-1.54%) |
Mar 08, 2021 | 48.19 | 49.55 | 47.91 | 48.75 | 10,935,691 | +1.10(+2.30%) |
Mar 05, 2021 | 47.53 | 47.84 | 45.80 | 47.66 | 5,004,462 | +1.11(+2.39%) |
Mar 04, 2021 | 47.31 | 47.79 | 45.74 | 46.54 | 5,858,583 | -0.65(-1.37%) |
Mar 03, 2021 | 47.35 | 48.32 | 47.14 | 47.19 | 4,405,925 | +0.02(+0.04%) |
Mar 02, 2021 | 47.01 | 47.57 | 46.67 | 47.17 | 4,405,046 | +0.17(+0.37%) |