Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 49.96 | 50.58 | 49.42 | 49.73 | 76,176 | -0.04(-0.08%) |
May 27, 2021 | 49.07 | 49.85 | 49.07 | 49.77 | 115,372 | +0.71(+1.44%) |
May 26, 2021 | 48.42 | 49.19 | 47.54 | 49.06 | 89,064 | +0.56(+1.16%) |
May 25, 2021 | 48.55 | 49.38 | 48.22 | 48.50 | 101,894 | -0.04(-0.08%) |
May 24, 2021 | 48.72 | 49.68 | 48.40 | 48.54 | 74,463 | -0.14(-0.28%) |
May 21, 2021 | 48.18 | 49.15 | 48.18 | 48.67 | 69,600 | +0.98(+2.06%) |
May 20, 2021 | 47.20 | 48.18 | 46.47 | 47.69 | 106,943 | +0.35(+0.74%) |
May 19, 2021 | 47.47 | 47.51 | 45.78 | 47.34 | 95,637 | +0.45(+0.95%) |
May 18, 2021 | 47.45 | 48.78 | 46.63 | 46.89 | 108,992 | -0.54(-1.15%) |
May 17, 2021 | 47.55 | 48.16 | 47.31 | 47.44 | 73,204 | -0.22(-0.47%) |
May 14, 2021 | 47.28 | 48.20 | 46.93 | 47.66 | 105,038 | +0.53(+1.13%) |
May 13, 2021 | 46.38 | 47.27 | 46.01 | 47.13 | 106,748 | +0.67(+1.44%) |
May 12, 2021 | 46.23 | 47.35 | 45.90 | 46.46 | 148,886 | +0.20(+0.44%) |
May 11, 2021 | 45.74 | 47.51 | 45.74 | 46.26 | 145,428 | -0.85(-1.81%) |
May 10, 2021 | 49.01 | 49.01 | 47.06 | 47.11 | 102,258 | -2.18(-4.42%) |
May 07, 2021 | 49.47 | 49.98 | 49.09 | 49.29 | 150,419 | -0.19(-0.39%) |
May 06, 2021 | 50.12 | 50.85 | 49.15 | 49.48 | 163,251 | -0.77(-1.52%) |
May 05, 2021 | 50.20 | 50.73 | 48.86 | 50.25 | 150,573 | +0.52(+1.05%) |
May 04, 2021 | 49.42 | 50.33 | 49.09 | 49.72 | 100,449 | -0.14(-0.27%) |
May 03, 2021 | 50.89 | 51.42 | 48.93 | 49.86 | 262,562 | -0.98(-1.92%) |
Apr 30, 2021 | 51.69 | 51.69 | 46.89 | 50.84 | 435,643 | -1.35(-2.58%) |
Apr 29, 2021 | 52.52 | 53.23 | 51.83 | 52.19 | 124,855 | -0.11(-0.20%) |
Apr 28, 2021 | 51.40 | 52.52 | 50.74 | 52.29 | 75,722 | +0.93(+1.81%) |
Apr 27, 2021 | 51.68 | 52.01 | 50.96 | 51.36 | 80,742 | +0.44(+0.86%) |
Apr 26, 2021 | 52.35 | 52.51 | 50.86 | 50.93 | 49,014 | -0.96(-1.85%) |
Apr 23, 2021 | 52.18 | 52.50 | 51.81 | 51.89 | 80,915 | +0.00(+0.00%) |
Apr 22, 2021 | 51.41 | 52.77 | 51.20 | 51.89 | 107,495 | +0.42(+0.81%) |
Apr 21, 2021 | 48.80 | 51.60 | 48.73 | 51.47 | 113,763 | +2.99(+6.18%) |
Apr 20, 2021 | 48.69 | 49.08 | 47.79 | 48.47 | 84,330 | -0.43(-0.87%) |
Apr 19, 2021 | 48.91 | 48.94 | 47.92 | 48.90 | 80,487 | -0.02(-0.04%) |
Apr 16, 2021 | 48.87 | 49.28 | 48.57 | 48.92 | 79,264 | +0.41(+0.84%) |
Apr 15, 2021 | 48.46 | 49.16 | 48.15 | 48.51 | 114,599 | +0.15(+0.32%) |
Apr 14, 2021 | 48.44 | 48.80 | 47.71 | 48.36 | 106,850 | -0.08(-0.16%) |
Apr 13, 2021 | 48.35 | 49.20 | 47.67 | 48.44 | 165,412 | +0.09(+0.18%) |
Apr 12, 2021 | 49.84 | 50.24 | 47.43 | 48.35 | 102,244 | -1.49(-2.99%) |
Apr 09, 2021 | 48.54 | 50.04 | 48.46 | 49.84 | 75,135 | +1.02(+2.08%) |
Apr 08, 2021 | 47.84 | 49.01 | 47.66 | 48.82 | 76,566 | +1.43(+3.03%) |
Apr 07, 2021 | 48.88 | 49.02 | 47.26 | 47.39 | 82,342 | -1.66(-3.38%) |
Apr 06, 2021 | 48.12 | 49.41 | 48.12 | 49.05 | 75,310 | +0.83(+1.73%) |
Apr 05, 2021 | 47.23 | 48.26 | 46.99 | 48.21 | 81,764 | +1.14(+2.43%) |
Apr 01, 2021 | 47.48 | 47.67 | 46.13 | 47.07 | 86,591 | -0.19(-0.41%) |
Mar 31, 2021 | 46.72 | 48.13 | 46.72 | 47.26 | 141,352 | +1.10(+2.39%) |
Mar 30, 2021 | 44.58 | 46.65 | 44.19 | 46.16 | 120,351 | +1.69(+3.79%) |
Mar 29, 2021 | 44.94 | 46.24 | 44.37 | 44.47 | 85,137 | -0.79(-1.76%) |
Mar 26, 2021 | 45.66 | 46.52 | 44.75 | 45.27 | 75,548 | -0.07(-0.15%) |
Mar 25, 2021 | 44.35 | 45.48 | 43.78 | 45.34 | 78,296 | +1.01(+2.27%) |
Mar 24, 2021 | 45.61 | 46.77 | 44.33 | 44.33 | 82,246 | -1.30(-2.85%) |
Mar 23, 2021 | 47.03 | 47.36 | 45.06 | 45.63 | 124,452 | -1.73(-3.66%) |
Mar 22, 2021 | 46.95 | 48.39 | 46.05 | 47.36 | 120,346 | +1.00(+2.15%) |
Mar 19, 2021 | 47.05 | 47.48 | 45.59 | 46.36 | 275,360 | -0.25(-0.54%) |
Mar 18, 2021 | 47.27 | 49.29 | 46.46 | 46.61 | 157,340 | +0.06(+0.13%) |
Mar 17, 2021 | 44.76 | 48.79 | 44.33 | 46.56 | 485,626 | +2.29(+5.17%) |
Mar 16, 2021 | 45.01 | 45.59 | 43.30 | 44.27 | 188,709 | -1.08(-2.37%) |
Mar 15, 2021 | 46.51 | 47.44 | 45.05 | 45.35 | 104,046 | -1.26(-2.70%) |
Mar 12, 2021 | 45.76 | 46.93 | 45.53 | 46.60 | 111,774 | +0.64(+1.39%) |
Mar 11, 2021 | 47.88 | 48.15 | 45.93 | 45.97 | 164,724 | -1.21(-2.57%) |
Mar 10, 2021 | 47.47 | 48.66 | 46.73 | 47.18 | 81,376 | +0.39(+0.83%) |
Mar 09, 2021 | 45.66 | 47.97 | 45.05 | 46.79 | 133,955 | +1.45(+3.21%) |
Mar 08, 2021 | 45.11 | 46.45 | 44.23 | 45.34 | 89,207 | +0.11(+0.24%) |
Mar 05, 2021 | 45.52 | 45.56 | 43.55 | 45.23 | 131,073 | -0.03(-0.06%) |
Mar 04, 2021 | 48.73 | 49.05 | 44.76 | 45.26 | 211,049 | -3.83(-7.80%) |
Mar 03, 2021 | 50.18 | 50.80 | 48.58 | 49.09 | 217,435 | -0.58(-1.17%) |
Mar 02, 2021 | 49.51 | 51.21 | 48.68 | 49.67 | 177,936 | -0.12(-0.23%) |