Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.16 | 52.66 | 51.62 | 52.34 | 218,230 | +0.39(+0.76%) |
May 27, 2021 | 50.96 | 52.04 | 50.88 | 51.94 | 288,374 | +1.50(+2.98%) |
May 26, 2021 | 49.55 | 50.47 | 49.29 | 50.44 | 122,056 | +1.11(+2.24%) |
May 25, 2021 | 50.87 | 51.19 | 49.25 | 49.33 | 318,026 | -1.10(-2.17%) |
May 24, 2021 | 49.98 | 50.52 | 49.21 | 50.43 | 143,779 | +0.45(+0.91%) |
May 21, 2021 | 50.34 | 50.47 | 49.67 | 49.98 | 163,335 | +0.09(+0.18%) |
May 20, 2021 | 49.57 | 50.13 | 48.56 | 49.89 | 144,153 | +0.37(+0.74%) |
May 19, 2021 | 49.02 | 49.62 | 47.32 | 49.52 | 171,569 | -0.16(-0.32%) |
May 18, 2021 | 49.74 | 51.20 | 49.67 | 49.68 | 235,287 | +0.14(+0.28%) |
May 17, 2021 | 49.36 | 49.64 | 48.92 | 49.54 | 113,533 | +0.18(+0.36%) |
May 14, 2021 | 49.51 | 49.70 | 49.06 | 49.36 | 190,780 | +0.05(+0.10%) |
May 13, 2021 | 47.41 | 49.45 | 47.39 | 49.31 | 130,932 | +1.70(+3.57%) |
May 12, 2021 | 49.12 | 49.62 | 47.57 | 47.62 | 105,313 | -1.34(-2.74%) |
May 11, 2021 | 47.79 | 49.29 | 47.22 | 48.96 | 115,695 | +0.28(+0.57%) |
May 10, 2021 | 49.52 | 49.86 | 48.53 | 48.68 | 232,710 | -0.89(-1.79%) |
May 07, 2021 | 49.05 | 49.65 | 49.05 | 49.57 | 98,898 | +0.05(+0.10%) |
May 06, 2021 | 49.26 | 49.80 | 48.65 | 49.52 | 348,925 | +0.10(+0.20%) |
May 05, 2021 | 48.97 | 49.90 | 48.53 | 49.42 | 180,496 | +0.68(+1.40%) |
May 04, 2021 | 48.01 | 49.05 | 47.25 | 48.74 | 215,975 | +0.37(+0.76%) |
May 03, 2021 | 49.22 | 49.74 | 48.21 | 48.38 | 291,758 | -0.26(-0.53%) |
Apr 30, 2021 | 48.52 | 49.41 | 48.31 | 48.63 | 254,942 | -0.47(-0.97%) |
Apr 29, 2021 | 50.37 | 50.37 | 48.47 | 49.11 | 413,856 | -0.43(-0.88%) |
Apr 28, 2021 | 46.32 | 50.37 | 46.30 | 49.54 | 565,712 | +3.64(+7.94%) |
Apr 27, 2021 | 44.75 | 46.07 | 44.27 | 45.90 | 282,265 | +0.99(+2.20%) |
Apr 26, 2021 | 45.41 | 45.90 | 44.25 | 44.91 | 168,136 | -0.36(-0.79%) |
Apr 23, 2021 | 44.65 | 45.71 | 44.02 | 45.27 | 169,860 | +0.74(+1.66%) |
Apr 22, 2021 | 44.65 | 45.56 | 43.97 | 44.53 | 148,271 | -0.20(-0.44%) |
Apr 21, 2021 | 43.08 | 44.82 | 43.08 | 44.72 | 126,553 | +1.34(+3.10%) |
Apr 20, 2021 | 44.87 | 45.66 | 43.15 | 43.38 | 134,021 | -1.57(-3.49%) |
Apr 19, 2021 | 44.51 | 45.72 | 44.51 | 44.95 | 97,359 | -0.83(-1.81%) |
Apr 16, 2021 | 45.12 | 46.11 | 44.94 | 45.78 | 91,058 | +1.14(+2.54%) |
Apr 15, 2021 | 44.55 | 44.92 | 43.48 | 44.64 | 121,669 | +0.01(+0.02%) |
Apr 14, 2021 | 44.71 | 45.89 | 44.04 | 44.63 | 231,903 | +0.14(+0.31%) |
Apr 13, 2021 | 46.36 | 46.36 | 44.40 | 44.50 | 247,373 | -1.82(-3.92%) |
Apr 12, 2021 | 46.50 | 46.69 | 46.17 | 46.31 | 140,629 | -0.08(-0.17%) |
Apr 09, 2021 | 46.56 | 46.56 | 45.85 | 46.39 | 73,434 | +0.43(+0.95%) |
Apr 08, 2021 | 46.06 | 46.28 | 45.22 | 45.96 | 232,883 | -0.11(-0.24%) |
Apr 07, 2021 | 46.37 | 46.78 | 45.76 | 46.07 | 106,641 | -0.19(-0.41%) |
Apr 06, 2021 | 46.61 | 47.23 | 46.21 | 46.25 | 157,958 | -0.27(-0.57%) |
Apr 05, 2021 | 46.39 | 46.65 | 45.86 | 46.52 | 178,445 | +0.76(+1.66%) |
Apr 01, 2021 | 44.50 | 45.97 | 44.50 | 45.76 | 119,216 | +1.03(+2.30%) |
Mar 31, 2021 | 44.78 | 45.46 | 44.46 | 44.73 | 215,490 | -0.25(-0.55%) |
Mar 30, 2021 | 44.46 | 45.39 | 44.27 | 44.98 | 119,849 | +1.04(+2.36%) |
Mar 29, 2021 | 44.94 | 45.90 | 43.65 | 43.94 | 155,509 | -1.59(-3.49%) |
Mar 26, 2021 | 45.16 | 46.00 | 44.35 | 45.53 | 217,668 | +1.22(+2.76%) |
Mar 25, 2021 | 43.30 | 44.67 | 42.47 | 44.31 | 140,053 | +0.83(+1.91%) |
Mar 24, 2021 | 44.86 | 46.37 | 43.28 | 43.48 | 127,959 | -0.90(-2.02%) |
Mar 23, 2021 | 45.98 | 46.14 | 43.95 | 44.38 | 235,470 | -2.10(-4.52%) |
Mar 22, 2021 | 48.03 | 48.15 | 45.75 | 46.48 | 309,622 | -1.79(-3.70%) |
Mar 19, 2021 | 46.50 | 48.27 | 45.56 | 48.27 | 1,111,436 | +1.77(+3.80%) |
Mar 18, 2021 | 46.08 | 47.39 | 46.05 | 46.50 | 295,538 | +0.66(+1.44%) |
Mar 17, 2021 | 45.08 | 45.99 | 44.99 | 45.84 | 210,111 | +1.08(+2.40%) |
Mar 16, 2021 | 45.89 | 46.01 | 44.24 | 44.76 | 222,841 | -1.15(-2.49%) |
Mar 15, 2021 | 46.41 | 46.41 | 45.09 | 45.91 | 212,444 | -0.68(-1.46%) |
Mar 12, 2021 | 45.59 | 47.05 | 45.42 | 46.59 | 292,115 | +1.19(+2.63%) |
Mar 11, 2021 | 45.95 | 46.48 | 44.92 | 45.40 | 265,581 | -0.70(-1.52%) |
Mar 10, 2021 | 45.70 | 46.73 | 45.45 | 46.10 | 218,639 | +0.39(+0.86%) |
Mar 09, 2021 | 46.10 | 46.54 | 44.79 | 45.70 | 149,069 | -0.22(-0.47%) |
Mar 08, 2021 | 45.37 | 46.36 | 45.15 | 45.92 | 199,175 | +1.34(+3.01%) |
Mar 05, 2021 | 44.78 | 45.27 | 43.46 | 44.58 | 260,793 | +0.36(+0.80%) |
Mar 04, 2021 | 44.25 | 45.59 | 43.13 | 44.22 | 225,497 | -0.05(-0.11%) |
Mar 03, 2021 | 43.81 | 45.84 | 43.81 | 44.27 | 194,672 | +0.78(+1.79%) |
Mar 02, 2021 | 44.52 | 44.94 | 43.44 | 43.49 | 125,393 | -1.05(-2.35%) |