Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.54 | 50.54 | 50.22 | 50.47 | 2,245 | +0.04(+0.08%) |
May 27, 2021 | 50.23 | 50.43 | 50.11 | 50.43 | 584 | +0.52(+1.05%) |
May 26, 2021 | 50.06 | 50.06 | 49.91 | 49.91 | 1,246 | +0.17(+0.35%) |
May 25, 2021 | 50.27 | 50.27 | 49.70 | 49.74 | 18,070 | -0.50(-1.00%) |
May 24, 2021 | 50.19 | 50.31 | 50.04 | 50.24 | 2,287 | +0.22(+0.44%) |
May 21, 2021 | 49.91 | 50.18 | 49.91 | 50.02 | 1,168 | +0.36(+0.73%) |
May 20, 2021 | 49.63 | 49.73 | 49.63 | 49.66 | 1,146 | +0.13(+0.26%) |
May 19, 2021 | 49.12 | 49.53 | 48.86 | 49.53 | 1,837 | -0.28(-0.56%) |
May 18, 2021 | 50.29 | 50.29 | 49.81 | 49.81 | 1,044 | -0.56(-1.10%) |
May 17, 2021 | 50.24 | 50.37 | 50.23 | 50.37 | 4,716 | -0.05(-0.10%) |
May 14, 2021 | 49.90 | 50.48 | 49.81 | 50.41 | 8,902 | +0.78(+1.57%) |
May 13, 2021 | 48.64 | 49.68 | 48.64 | 49.64 | 3,515 | +0.98(+2.02%) |
May 12, 2021 | 49.67 | 49.67 | 48.65 | 48.65 | 3,503 | -0.95(-1.91%) |
May 11, 2021 | 49.70 | 49.73 | 49.47 | 49.60 | 3,049 | -0.70(-1.40%) |
May 10, 2021 | 50.81 | 50.82 | 50.30 | 50.30 | 1,468 | -0.25(-0.50%) |
May 07, 2021 | 50.26 | 50.56 | 50.26 | 50.56 | 1,055 | +0.33(+0.66%) |
May 06, 2021 | 49.92 | 50.23 | 49.65 | 50.23 | 12,836 | +0.48(+0.97%) |
May 05, 2021 | 49.87 | 49.87 | 49.74 | 49.74 | 618 | +0.28(+0.57%) |
May 04, 2021 | 49.15 | 49.46 | 49.15 | 49.46 | 2,532 | +0.16(+0.33%) |
May 03, 2021 | 49.57 | 49.57 | 49.30 | 49.30 | 741 | +0.17(+0.35%) |
Apr 30, 2021 | 49.34 | 49.34 | 49.13 | 49.13 | 717 | -0.43(-0.87%) |
Apr 29, 2021 | 49.10 | 49.55 | 49.10 | 49.55 | 1,228 | +0.58(+1.17%) |
Apr 28, 2021 | 49.01 | 49.01 | 48.98 | 48.98 | 905 | +0.19(+0.39%) |
Apr 27, 2021 | 48.70 | 48.79 | 48.70 | 48.79 | 372 | +0.34(+0.71%) |
Apr 26, 2021 | 48.76 | 48.76 | 48.44 | 48.44 | 2,460 | +0.20(+0.42%) |
Apr 23, 2021 | 48.12 | 48.42 | 47.54 | 48.24 | 1,435 | +0.96(+2.02%) |
Apr 22, 2021 | 47.62 | 47.69 | 47.27 | 47.29 | 1,268 | -0.32(-0.67%) |
Apr 21, 2021 | 46.92 | 47.64 | 46.92 | 47.60 | 1,868 | +0.62(+1.31%) |
Apr 20, 2021 | 46.83 | 46.99 | 46.83 | 46.99 | 861 | -0.75(-1.57%) |
Apr 19, 2021 | 47.87 | 47.87 | 47.73 | 47.74 | 776 | -0.20(-0.42%) |
Apr 16, 2021 | 48.18 | 48.18 | 47.94 | 47.94 | 1,128 | +0.23(+0.48%) |
Apr 15, 2021 | 47.88 | 47.88 | 47.24 | 47.71 | 12,951 | +0.09(+0.19%) |
Apr 14, 2021 | 47.37 | 47.61 | 47.24 | 47.61 | 1,222 | +0.23(+0.48%) |
Apr 13, 2021 | 47.24 | 47.48 | 47.24 | 47.38 | 2,782 | -0.31(-0.65%) |
Apr 12, 2021 | 47.46 | 47.70 | 47.46 | 47.70 | 1,286 | +0.29(+0.62%) |
Apr 09, 2021 | 47.25 | 47.40 | 47.11 | 47.40 | 1,025 | +0.37(+0.79%) |
Apr 08, 2021 | 46.96 | 47.03 | 46.74 | 47.03 | 726 | +0.13(+0.28%) |
Apr 07, 2021 | 46.90 | 46.90 | 46.90 | 46.90 | 3,247 | +0.14(+0.30%) |
Apr 06, 2021 | 46.76 | 46.76 | 46.76 | 46.76 | 431 | -0.06(-0.13%) |
Apr 05, 2021 | 46.91 | 46.91 | 46.64 | 46.82 | 1,999 | +0.42(+0.90%) |
Apr 01, 2021 | 46.16 | 46.41 | 46.12 | 46.41 | 10,562 | +0.60(+1.31%) |
Mar 31, 2021 | 46.24 | 46.24 | 45.81 | 45.81 | 3,831 | -0.22(-0.49%) |
Mar 30, 2021 | 46.08 | 46.16 | 45.97 | 46.03 | 3,406 | +0.14(+0.30%) |
Mar 29, 2021 | 45.88 | 45.90 | 45.88 | 45.90 | 426 | -0.34(-0.74%) |
Mar 26, 2021 | 45.83 | 46.24 | 45.83 | 46.24 | 1,538 | +0.69(+1.52%) |
Mar 25, 2021 | 44.95 | 45.54 | 44.95 | 45.54 | 715 | +0.65(+1.44%) |
Mar 24, 2021 | 45.02 | 45.36 | 44.90 | 44.90 | 1,353 | +0.10(+0.22%) |
Mar 23, 2021 | 45.20 | 45.21 | 44.79 | 44.80 | 1,457 | -0.66(-1.46%) |
Mar 22, 2021 | 45.69 | 45.69 | 45.46 | 45.46 | 1,718 | -0.49(-1.06%) |
Mar 19, 2021 | 46.25 | 46.25 | 45.95 | 45.95 | 4,614 | -0.50(-1.08%) |
Mar 18, 2021 | 46.79 | 47.10 | 46.45 | 46.45 | 1,758 | -0.08(-0.17%) |
Mar 17, 2021 | 46.43 | 46.53 | 46.24 | 46.53 | 1,809 | +0.25(+0.54%) |
Mar 16, 2021 | 46.51 | 46.51 | 46.14 | 46.28 | 5,393 | -0.43(-0.93%) |
Mar 15, 2021 | 46.94 | 46.94 | 46.34 | 46.71 | 2,308 | -0.07(-0.14%) |
Mar 12, 2021 | 46.73 | 46.85 | 46.61 | 46.78 | 2,153 | +0.42(+0.90%) |
Mar 11, 2021 | 46.30 | 46.61 | 46.30 | 46.37 | 1,383 | +0.08(+0.18%) |
Mar 10, 2021 | 46.13 | 46.29 | 45.68 | 46.28 | 2,429 | +0.73(+1.61%) |
Mar 09, 2021 | 45.93 | 46.00 | 45.55 | 45.55 | 8,711 | -0.20(-0.43%) |
Mar 08, 2021 | 45.44 | 46.30 | 45.40 | 45.75 | 4,030 | +0.60(+1.33%) |
Mar 05, 2021 | 44.89 | 45.15 | 44.13 | 45.15 | 2,461 | +0.98(+2.22%) |
Mar 04, 2021 | 44.83 | 44.83 | 43.88 | 44.17 | 3,984 | -0.81(-1.80%) |
Mar 03, 2021 | 44.93 | 45.35 | 44.93 | 44.98 | 1,002 | +0.07(+0.15%) |
Mar 02, 2021 | 44.88 | 45.16 | 44.85 | 44.91 | 1,884 | -0.09(-0.21%) |