Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.24 | 51.22 | 48.80 | 49.12 | 123,147 | -0.91(-1.82%) |
May 27, 2021 | 49.71 | 50.35 | 48.11 | 50.03 | 325,429 | +0.58(+1.17%) |
May 26, 2021 | 48.81 | 49.94 | 47.74 | 49.45 | 105,962 | +1.17(+2.42%) |
May 25, 2021 | 49.19 | 50.83 | 48.01 | 48.28 | 154,531 | -0.61(-1.25%) |
May 24, 2021 | 49.61 | 49.86 | 48.69 | 48.89 | 97,527 | +0.02(+0.04%) |
May 21, 2021 | 48.78 | 50.52 | 48.28 | 48.87 | 81,379 | -0.11(-0.22%) |
May 20, 2021 | 47.28 | 49.49 | 46.55 | 48.98 | 98,212 | +1.57(+3.31%) |
May 19, 2021 | 45.63 | 48.23 | 44.83 | 47.41 | 95,574 | +0.03(+0.06%) |
May 18, 2021 | 44.16 | 47.52 | 43.09 | 47.38 | 200,327 | +3.67(+8.40%) |
May 17, 2021 | 43.92 | 44.66 | 42.10 | 43.71 | 114,898 | -0.73(-1.64%) |
May 14, 2021 | 43.48 | 45.20 | 43.18 | 44.44 | 99,972 | +1.68(+3.93%) |
May 13, 2021 | 43.48 | 45.14 | 41.44 | 42.76 | 166,452 | -0.06(-0.14%) |
May 12, 2021 | 43.39 | 43.99 | 42.25 | 42.82 | 218,506 | -1.74(-3.90%) |
May 11, 2021 | 41.25 | 45.42 | 41.00 | 44.56 | 227,899 | -0.47(-1.04%) |
May 10, 2021 | 52.30 | 52.30 | 43.92 | 45.03 | 384,541 | -7.35(-14.03%) |
May 07, 2021 | 48.00 | 55.00 | 47.87 | 52.38 | 459,087 | +4.43(+9.24%) |
May 06, 2021 | 49.62 | 50.70 | 47.40 | 47.95 | 274,976 | -2.20(-4.39%) |
May 05, 2021 | 50.33 | 51.66 | 49.00 | 50.15 | 132,987 | +0.46(+0.93%) |
May 04, 2021 | 49.21 | 49.97 | 46.91 | 49.69 | 172,511 | -0.71(-1.41%) |
May 03, 2021 | 50.54 | 50.96 | 49.56 | 50.40 | 128,483 | -0.06(-0.12%) |
Apr 30, 2021 | 49.02 | 51.74 | 49.02 | 50.46 | 129,500 | +0.24(+0.48%) |
Apr 29, 2021 | 52.10 | 52.10 | 49.66 | 50.22 | 88,933 | -1.54(-2.98%) |
Apr 28, 2021 | 51.21 | 52.62 | 50.46 | 51.76 | 116,623 | +0.09(+0.17%) |
Apr 27, 2021 | 51.30 | 52.30 | 50.63 | 51.67 | 81,674 | +0.51(+1.00%) |
Apr 26, 2021 | 50.86 | 51.79 | 50.00 | 51.16 | 121,462 | +0.82(+1.63%) |
Apr 23, 2021 | 49.00 | 51.30 | 48.84 | 50.34 | 119,200 | +1.81(+3.73%) |
Apr 22, 2021 | 48.46 | 50.75 | 48.13 | 48.53 | 150,238 | +0.26(+0.54%) |
Apr 21, 2021 | 46.16 | 48.33 | 46.01 | 48.27 | 127,427 | +1.63(+3.49%) |
Apr 20, 2021 | 50.07 | 50.07 | 45.89 | 46.64 | 237,155 | -3.67(-7.29%) |
Apr 19, 2021 | 51.56 | 51.56 | 48.66 | 50.31 | 186,952 | -1.30(-2.52%) |
Apr 16, 2021 | 52.25 | 52.63 | 49.65 | 51.61 | 168,000 | -0.42(-0.81%) |
Apr 15, 2021 | 50.77 | 52.40 | 49.63 | 52.03 | 135,700 | +1.83(+3.65%) |
Apr 14, 2021 | 52.00 | 52.19 | 49.80 | 50.20 | 121,871 | -1.20(-2.33%) |
Apr 13, 2021 | 51.78 | 53.35 | 49.01 | 51.40 | 371,816 | +0.55(+1.08%) |
Apr 12, 2021 | 50.00 | 51.70 | 49.02 | 50.85 | 289,175 | +1.50(+3.04%) |
Apr 09, 2021 | 49.00 | 49.63 | 48.37 | 49.35 | 98,200 | -0.34(-0.68%) |
Apr 08, 2021 | 49.04 | 49.90 | 48.42 | 49.69 | 136,561 | +1.36(+2.81%) |
Apr 07, 2021 | 50.00 | 50.99 | 47.54 | 48.33 | 140,852 | -2.13(-4.22%) |
Apr 06, 2021 | 48.38 | 51.20 | 47.94 | 50.46 | 206,713 | +2.11(+4.36%) |
Apr 05, 2021 | 54.38 | 54.49 | 47.78 | 48.35 | 395,744 | -4.72(-8.89%) |
Apr 01, 2021 | 49.46 | 53.18 | 49.46 | 53.07 | 251,100 | +4.32(+8.86%) |
Mar 31, 2021 | 46.93 | 50.00 | 46.93 | 48.75 | 245,748 | +2.37(+5.11%) |
Mar 30, 2021 | 45.32 | 47.60 | 43.90 | 46.38 | 184,443 | +0.55(+1.20%) |
Mar 29, 2021 | 47.05 | 47.12 | 44.29 | 45.83 | 259,170 | -1.67(-3.52%) |
Mar 26, 2021 | 47.20 | 48.11 | 45.15 | 47.50 | 193,600 | +0.06(+0.13%) |
Mar 25, 2021 | 46.26 | 47.74 | 43.80 | 47.44 | 372,572 | -0.51(-1.06%) |
Mar 24, 2021 | 53.39 | 54.09 | 47.37 | 47.95 | 281,378 | -4.63(-8.81%) |
Mar 23, 2021 | 54.00 | 54.36 | 52.00 | 52.58 | 184,698 | -1.69(-3.11%) |
Mar 22, 2021 | 50.87 | 56.30 | 50.82 | 54.27 | 333,906 | +3.85(+7.64%) |
Mar 19, 2021 | 49.96 | 52.45 | 49.03 | 50.42 | 384,600 | +0.46(+0.92%) |
Mar 18, 2021 | 51.74 | 52.83 | 49.67 | 49.96 | 334,322 | -2.30(-4.40%) |
Mar 17, 2021 | 50.90 | 53.69 | 49.01 | 52.26 | 281,407 | -0.28(-0.53%) |
Mar 16, 2021 | 47.90 | 56.96 | 47.90 | 52.54 | 870,842 | +6.89(+15.09%) |
Mar 15, 2021 | 45.00 | 46.86 | 44.46 | 45.65 | 179,988 | +0.36(+0.79%) |
Mar 12, 2021 | 46.02 | 46.05 | 43.51 | 45.29 | 224,900 | -1.36(-2.92%) |
Mar 11, 2021 | 45.25 | 46.99 | 45.01 | 46.65 | 256,822 | +2.04(+4.57%) |
Mar 10, 2021 | 45.04 | 47.19 | 44.10 | 44.61 | 277,455 | +0.17(+0.38%) |
Mar 09, 2021 | 43.10 | 45.76 | 43.00 | 44.44 | 245,905 | +2.45(+5.83%) |
Mar 08, 2021 | 43.26 | 44.40 | 41.50 | 41.99 | 340,156 | -1.31(-3.03%) |
Mar 05, 2021 | 46.51 | 48.50 | 39.06 | 43.30 | 627,500 | -2.56(-5.58%) |
Mar 04, 2021 | 52.37 | 53.27 | 45.25 | 45.86 | 723,841 | -7.93(-14.74%) |
Mar 03, 2021 | 57.66 | 58.56 | 51.35 | 53.79 | 432,583 | -3.63(-6.32%) |
Mar 02, 2021 | 60.03 | 61.33 | 57.26 | 57.42 | 231,619 | -2.13(-3.58%) |