Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.25 | 52.25 | 51.58 | 51.84 | 192,995 | -0.12(-0.24%) |
May 27, 2021 | 51.69 | 52.16 | 51.69 | 51.97 | 257,607 | +0.60(+1.18%) |
May 26, 2021 | 50.51 | 51.42 | 50.51 | 51.37 | 212,927 | +0.96(+1.90%) |
May 25, 2021 | 51.29 | 51.49 | 50.35 | 50.41 | 146,448 | -0.66(-1.29%) |
May 24, 2021 | 50.96 | 51.24 | 50.67 | 51.07 | 166,158 | +0.37(+0.74%) |
May 21, 2021 | 50.94 | 51.09 | 50.61 | 50.70 | 140,752 | +0.26(+0.51%) |
May 20, 2021 | 50.41 | 50.59 | 49.94 | 50.44 | 150,914 | +0.09(+0.17%) |
May 19, 2021 | 49.96 | 50.39 | 49.45 | 50.35 | 234,014 | -0.54(-1.05%) |
May 18, 2021 | 51.43 | 51.57 | 50.86 | 50.89 | 157,076 | -0.50(-0.97%) |
May 17, 2021 | 50.93 | 51.43 | 50.66 | 51.38 | 295,010 | +0.27(+0.52%) |
May 14, 2021 | 50.52 | 51.20 | 50.39 | 51.12 | 176,064 | +1.14(+2.28%) |
May 13, 2021 | 49.14 | 50.22 | 49.14 | 49.98 | 195,917 | +1.06(+2.17%) |
May 12, 2021 | 50.38 | 50.65 | 48.87 | 48.91 | 190,715 | -1.73(-3.42%) |
May 11, 2021 | 49.98 | 50.78 | 49.79 | 50.65 | 214,379 | -0.32(-0.62%) |
May 10, 2021 | 51.87 | 52.06 | 50.95 | 50.96 | 171,343 | -0.74(-1.43%) |
May 07, 2021 | 50.87 | 51.76 | 50.87 | 51.70 | 220,998 | +0.76(+1.49%) |
May 06, 2021 | 50.66 | 50.98 | 50.14 | 50.94 | 189,345 | +0.34(+0.66%) |
May 05, 2021 | 50.65 | 50.82 | 50.18 | 50.61 | 171,144 | +0.25(+0.49%) |
May 04, 2021 | 50.26 | 50.41 | 49.73 | 50.36 | 221,908 | -0.14(-0.28%) |
May 03, 2021 | 50.27 | 50.81 | 50.15 | 50.50 | 176,533 | +0.69(+1.38%) |
Apr 30, 2021 | 50.14 | 50.40 | 49.72 | 49.81 | 189,465 | -0.78(-1.53%) |
Apr 29, 2021 | 50.98 | 51.01 | 50.21 | 50.59 | 233,887 | +0.08(+0.15%) |
Apr 28, 2021 | 50.40 | 50.64 | 50.24 | 50.51 | 146,578 | +0.14(+0.29%) |
Apr 27, 2021 | 50.30 | 50.53 | 50.15 | 50.37 | 670,495 | +0.13(+0.27%) |
Apr 26, 2021 | 50.25 | 50.54 | 50.11 | 50.24 | 169,040 | +0.19(+0.38%) |
Apr 23, 2021 | 49.27 | 50.24 | 49.25 | 50.04 | 151,154 | +0.89(+1.81%) |
Apr 22, 2021 | 49.51 | 49.85 | 49.04 | 49.15 | 177,477 | -0.25(-0.50%) |
Apr 21, 2021 | 48.34 | 49.44 | 48.34 | 49.40 | 209,817 | +1.00(+2.06%) |
Apr 20, 2021 | 49.34 | 49.34 | 48.07 | 48.41 | 308,384 | -1.11(-2.24%) |
Apr 19, 2021 | 49.79 | 49.91 | 49.22 | 49.52 | 240,019 | -0.43(-0.86%) |
Apr 16, 2021 | 49.97 | 50.11 | 49.72 | 49.95 | 281,639 | +0.20(+0.40%) |
Apr 15, 2021 | 49.89 | 49.89 | 49.33 | 49.75 | 220,586 | +0.19(+0.39%) |
Apr 14, 2021 | 49.12 | 50.03 | 49.12 | 49.56 | 199,801 | +0.57(+1.15%) |
Apr 13, 2021 | 49.31 | 49.31 | 48.64 | 48.99 | 192,993 | -0.40(-0.81%) |
Apr 12, 2021 | 49.39 | 49.46 | 49.11 | 49.39 | 175,289 | +0.09(+0.17%) |
Apr 09, 2021 | 49.21 | 49.37 | 49.01 | 49.31 | 300,534 | +0.16(+0.33%) |
Apr 08, 2021 | 49.11 | 49.17 | 48.51 | 49.14 | 157,634 | +0.20(+0.41%) |
Apr 07, 2021 | 49.45 | 49.52 | 48.86 | 48.94 | 259,377 | -0.56(-1.12%) |
Apr 06, 2021 | 49.40 | 49.98 | 49.28 | 49.50 | 198,287 | +0.06(+0.12%) |
Apr 05, 2021 | 49.71 | 49.81 | 49.18 | 49.44 | 229,367 | +0.21(+0.43%) |
Apr 01, 2021 | 48.84 | 49.25 | 48.63 | 49.23 | 172,554 | +0.70(+1.44%) |
Mar 31, 2021 | 48.50 | 48.94 | 48.37 | 48.53 | 150,295 | +0.14(+0.30%) |
Mar 30, 2021 | 47.68 | 48.52 | 47.65 | 48.39 | 185,376 | +0.65(+1.36%) |
Mar 29, 2021 | 48.60 | 49.10 | 47.64 | 47.74 | 164,823 | -1.12(-2.29%) |
Mar 26, 2021 | 48.27 | 48.89 | 48.02 | 48.86 | 187,377 | +1.03(+2.16%) |
Mar 25, 2021 | 46.24 | 47.96 | 45.94 | 47.82 | 301,515 | +1.18(+2.53%) |
Mar 24, 2021 | 47.52 | 48.26 | 46.64 | 46.64 | 209,690 | -0.46(-0.98%) |
Mar 23, 2021 | 48.42 | 48.60 | 46.89 | 47.11 | 205,804 | -1.74(-3.57%) |
Mar 22, 2021 | 49.63 | 49.64 | 48.64 | 48.85 | 227,995 | -0.79(-1.60%) |
Mar 19, 2021 | 49.49 | 50.05 | 48.86 | 49.64 | 236,719 | +0.04(+0.08%) |
Mar 18, 2021 | 50.41 | 51.06 | 49.46 | 49.60 | 376,454 | -1.01(-1.99%) |
Mar 17, 2021 | 50.00 | 50.63 | 49.78 | 50.61 | 153,508 | +0.37(+0.74%) |
Mar 16, 2021 | 50.98 | 50.98 | 50.10 | 50.24 | 232,917 | -0.92(-1.80%) |
Mar 15, 2021 | 51.00 | 51.16 | 50.49 | 51.16 | 247,058 | +0.28(+0.55%) |
Mar 12, 2021 | 50.41 | 50.92 | 50.41 | 50.88 | 1,232,695 | +0.51(+1.01%) |
Mar 11, 2021 | 50.16 | 50.47 | 49.83 | 50.37 | 284,641 | +0.62(+1.25%) |
Mar 10, 2021 | 49.15 | 49.91 | 49.10 | 49.75 | 631,459 | +0.83(+1.70%) |
Mar 09, 2021 | 49.21 | 49.27 | 48.60 | 48.92 | 441,292 | +0.17(+0.35%) |
Mar 08, 2021 | 48.06 | 49.09 | 48.05 | 48.74 | 487,909 | +0.86(+1.80%) |
Mar 05, 2021 | 47.37 | 47.89 | 45.83 | 47.88 | 189,814 | +1.16(+2.48%) |
Mar 04, 2021 | 47.63 | 47.99 | 45.91 | 46.72 | 183,748 | -0.94(-1.97%) |
Mar 03, 2021 | 47.61 | 48.47 | 47.59 | 47.66 | 192,956 | +0.08(+0.16%) |
Mar 02, 2021 | 48.09 | 48.18 | 47.51 | 47.59 | 155,337 | -0.59(-1.23%) |