Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.34 | 50.52 | 48.76 | 49.62 | 152,742 | -0.67(-1.32%) |
May 27, 2021 | 50.73 | 51.40 | 50.07 | 50.28 | 282,965 | -0.48(-0.94%) |
May 26, 2021 | 49.67 | 50.92 | 47.96 | 50.76 | 342,070 | +0.50(+0.99%) |
May 25, 2021 | 51.64 | 52.06 | 50.16 | 50.26 | 231,385 | -1.08(-2.10%) |
May 24, 2021 | 51.42 | 51.84 | 50.86 | 51.34 | 108,540 | +0.03(+0.06%) |
May 21, 2021 | 50.91 | 51.66 | 50.51 | 51.31 | 130,840 | +0.97(+1.92%) |
May 20, 2021 | 51.20 | 51.99 | 49.61 | 50.34 | 181,380 | -0.26(-0.52%) |
May 19, 2021 | 50.68 | 51.45 | 49.06 | 50.61 | 395,959 | -0.77(-1.50%) |
May 18, 2021 | 52.63 | 53.08 | 51.33 | 51.38 | 225,934 | -1.25(-2.38%) |
May 17, 2021 | 54.00 | 54.00 | 52.19 | 52.63 | 208,339 | -1.36(-2.52%) |
May 14, 2021 | 52.85 | 54.38 | 51.02 | 53.99 | 223,745 | +1.43(+2.72%) |
May 13, 2021 | 50.19 | 52.78 | 50.19 | 52.56 | 198,791 | +2.65(+5.31%) |
May 12, 2021 | 49.95 | 50.51 | 49.49 | 49.91 | 269,083 | -0.43(-0.86%) |
May 11, 2021 | 49.76 | 50.34 | 49.06 | 50.34 | 122,033 | -0.40(-0.79%) |
May 10, 2021 | 51.26 | 52.06 | 50.65 | 50.74 | 151,163 | -0.52(-1.01%) |
May 07, 2021 | 50.30 | 51.36 | 49.96 | 51.26 | 268,993 | +0.91(+1.81%) |
May 06, 2021 | 49.70 | 50.35 | 48.93 | 50.35 | 462,892 | +0.56(+1.12%) |
May 05, 2021 | 50.15 | 50.46 | 49.61 | 49.79 | 239,349 | +0.10(+0.20%) |
May 04, 2021 | 49.40 | 50.26 | 48.28 | 49.70 | 268,075 | +0.23(+0.47%) |
May 03, 2021 | 49.21 | 50.41 | 48.29 | 49.46 | 590,251 | +1.01(+2.08%) |
Apr 30, 2021 | 48.44 | 49.58 | 47.42 | 48.45 | 1,246,005 | -0.05(-0.10%) |
Apr 29, 2021 | 48.05 | 49.17 | 46.96 | 48.50 | 648,253 | -4.25(-8.06%) |
Apr 28, 2021 | 52.07 | 53.15 | 51.87 | 52.75 | 80,766 | +0.34(+0.65%) |
Apr 27, 2021 | 52.69 | 53.10 | 52.18 | 52.41 | 62,082 | +0.05(+0.09%) |
Apr 26, 2021 | 53.11 | 53.22 | 52.15 | 52.36 | 80,561 | -0.32(-0.61%) |
Apr 23, 2021 | 51.80 | 53.10 | 51.75 | 52.69 | 125,938 | +1.13(+2.20%) |
Apr 22, 2021 | 51.40 | 52.16 | 50.88 | 51.55 | 118,144 | +0.65(+1.27%) |
Apr 21, 2021 | 50.58 | 51.83 | 50.12 | 50.91 | 201,210 | -0.42(-0.82%) |
Apr 20, 2021 | 52.13 | 52.36 | 50.65 | 51.33 | 69,184 | -0.94(-1.80%) |
Apr 19, 2021 | 52.69 | 53.08 | 51.29 | 52.27 | 85,597 | -0.69(-1.31%) |
Apr 16, 2021 | 53.26 | 53.74 | 52.85 | 52.96 | 74,580 | +0.29(+0.56%) |
Apr 15, 2021 | 51.93 | 52.94 | 51.36 | 52.67 | 72,941 | +1.04(+2.01%) |
Apr 14, 2021 | 51.02 | 52.30 | 51.02 | 51.63 | 55,107 | +0.56(+1.09%) |
Apr 13, 2021 | 52.74 | 52.85 | 51.05 | 51.07 | 57,735 | -1.74(-3.29%) |
Apr 12, 2021 | 52.29 | 52.89 | 52.01 | 52.81 | 52,761 | +0.80(+1.54%) |
Apr 09, 2021 | 51.15 | 52.41 | 51.11 | 52.01 | 64,145 | +0.56(+1.08%) |
Apr 08, 2021 | 51.11 | 52.86 | 49.98 | 51.45 | 84,795 | +0.67(+1.33%) |
Apr 07, 2021 | 51.90 | 52.51 | 50.52 | 50.78 | 83,914 | -1.29(-2.48%) |
Apr 06, 2021 | 52.54 | 53.45 | 51.90 | 52.07 | 63,592 | -0.37(-0.71%) |
Apr 05, 2021 | 53.50 | 53.50 | 51.79 | 52.44 | 117,346 | -0.03(-0.06%) |
Apr 01, 2021 | 52.55 | 53.03 | 51.81 | 52.47 | 120,720 | +0.90(+1.74%) |
Mar 31, 2021 | 52.44 | 55.05 | 49.88 | 51.57 | 228,594 | +1.60(+3.21%) |
Mar 30, 2021 | 49.26 | 50.34 | 49.07 | 49.97 | 79,298 | +0.66(+1.35%) |
Mar 29, 2021 | 50.51 | 52.14 | 49.23 | 49.30 | 74,699 | -1.68(-3.30%) |
Mar 26, 2021 | 49.82 | 50.98 | 49.55 | 50.98 | 123,789 | +1.43(+2.88%) |
Mar 25, 2021 | 48.44 | 49.69 | 46.14 | 49.56 | 108,985 | +0.66(+1.36%) |
Mar 24, 2021 | 49.66 | 51.18 | 48.88 | 48.89 | 125,768 | -0.38(-0.77%) |
Mar 23, 2021 | 50.96 | 51.46 | 48.80 | 49.27 | 135,638 | -2.34(-4.53%) |
Mar 22, 2021 | 51.97 | 52.55 | 50.67 | 51.61 | 127,279 | +0.00(+0.00%) |
Mar 19, 2021 | 52.27 | 52.27 | 50.45 | 51.61 | 210,033 | -0.78(-1.49%) |
Mar 18, 2021 | 52.93 | 54.29 | 51.81 | 52.39 | 93,649 | -0.69(-1.31%) |
Mar 17, 2021 | 52.37 | 53.30 | 52.37 | 53.09 | 79,756 | +0.66(+1.27%) |
Mar 16, 2021 | 52.95 | 53.31 | 52.36 | 52.42 | 86,324 | -0.58(-1.09%) |
Mar 15, 2021 | 52.96 | 53.41 | 51.83 | 53.00 | 91,765 | +0.48(+0.91%) |
Mar 12, 2021 | 51.81 | 55.77 | 51.78 | 52.52 | 160,517 | +0.71(+1.38%) |
Mar 11, 2021 | 52.88 | 54.26 | 51.52 | 51.81 | 116,893 | -0.48(-0.92%) |
Mar 10, 2021 | 51.89 | 52.98 | 51.84 | 52.28 | 92,851 | +0.51(+0.98%) |
Mar 09, 2021 | 52.22 | 52.87 | 51.24 | 51.78 | 145,968 | +0.33(+0.65%) |
Mar 08, 2021 | 53.04 | 53.57 | 51.37 | 51.44 | 151,653 | -0.48(-0.92%) |
Mar 05, 2021 | 51.61 | 52.44 | 50.05 | 51.92 | 181,899 | +1.63(+3.25%) |
Mar 04, 2021 | 50.49 | 51.34 | 49.66 | 50.29 | 145,574 | -0.20(-0.39%) |
Mar 03, 2021 | 51.28 | 53.04 | 50.36 | 50.49 | 104,089 | -0.27(-0.54%) |
Mar 02, 2021 | 52.10 | 53.42 | 50.46 | 50.76 | 127,540 | -0.32(-0.63%) |