Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.01 | 52.34 | 52.01 | 52.24 | 111,314 | +0.44(+0.85%) |
May 27, 2021 | 52.15 | 52.18 | 51.76 | 51.80 | 94,428 | -0.19(-0.37%) |
May 26, 2021 | 51.86 | 52.25 | 51.65 | 51.99 | 109,276 | +0.23(+0.44%) |
May 25, 2021 | 51.90 | 52.00 | 51.68 | 51.76 | 130,202 | -0.05(-0.09%) |
May 24, 2021 | 51.47 | 52.00 | 51.36 | 51.81 | 161,551 | +0.62(+1.21%) |
May 21, 2021 | 51.32 | 51.40 | 51.05 | 51.19 | 104,115 | -0.04(-0.07%) |
May 20, 2021 | 50.73 | 51.34 | 50.58 | 51.22 | 68,126 | +0.58(+1.14%) |
May 19, 2021 | 50.48 | 50.68 | 49.90 | 50.65 | 140,913 | -0.24(-0.47%) |
May 18, 2021 | 50.79 | 51.18 | 50.52 | 50.89 | 334,345 | +0.05(+0.09%) |
May 17, 2021 | 50.72 | 50.92 | 50.54 | 50.84 | 86,148 | +0.05(+0.09%) |
May 14, 2021 | 50.42 | 50.93 | 50.39 | 50.79 | 145,014 | +0.57(+1.13%) |
May 13, 2021 | 49.59 | 50.54 | 49.59 | 50.23 | 119,068 | +0.71(+1.44%) |
May 12, 2021 | 50.74 | 50.78 | 49.43 | 49.52 | 176,407 | -1.25(-2.46%) |
May 11, 2021 | 50.91 | 50.91 | 50.35 | 50.77 | 213,716 | -0.68(-1.31%) |
May 10, 2021 | 51.67 | 52.11 | 51.44 | 51.44 | 102,747 | -0.04(-0.07%) |
May 07, 2021 | 50.80 | 51.49 | 50.80 | 51.48 | 97,146 | +0.68(+1.33%) |
May 06, 2021 | 50.49 | 50.82 | 50.33 | 50.80 | 125,305 | +0.53(+1.05%) |
May 05, 2021 | 50.58 | 51.29 | 50.13 | 50.27 | 120,387 | -1.04(-2.03%) |
May 04, 2021 | 51.46 | 51.76 | 51.08 | 51.31 | 129,932 | -0.20(-0.39%) |
May 03, 2021 | 51.94 | 51.94 | 51.46 | 51.52 | 266,435 | -0.12(-0.23%) |
Apr 30, 2021 | 51.26 | 51.77 | 51.26 | 51.63 | 489,183 | +0.19(+0.37%) |
Apr 29, 2021 | 51.31 | 51.75 | 51.11 | 51.44 | 863,663 | +0.45(+0.88%) |
Apr 28, 2021 | 51.20 | 51.31 | 51.00 | 51.00 | 135,391 | -0.17(-0.34%) |
Apr 27, 2021 | 51.19 | 51.30 | 50.93 | 51.17 | 233,476 | +0.03(+0.05%) |
Apr 26, 2021 | 51.09 | 51.45 | 51.02 | 51.14 | 81,401 | +0.18(+0.36%) |
Apr 23, 2021 | 50.88 | 51.03 | 50.62 | 50.96 | 250,014 | +0.18(+0.36%) |
Apr 22, 2021 | 51.06 | 51.32 | 50.67 | 50.78 | 217,190 | -0.28(-0.55%) |
Apr 21, 2021 | 50.73 | 51.21 | 50.56 | 51.06 | 247,212 | +0.35(+0.68%) |
Apr 20, 2021 | 50.18 | 50.78 | 50.18 | 50.71 | 620,123 | +0.51(+1.02%) |
Apr 19, 2021 | 50.02 | 50.22 | 49.78 | 50.20 | 88,921 | +0.16(+0.31%) |
Apr 16, 2021 | 50.20 | 50.23 | 49.97 | 50.05 | 118,653 | +0.04(+0.07%) |
Apr 15, 2021 | 49.37 | 50.01 | 49.34 | 50.01 | 172,577 | +0.89(+1.82%) |
Apr 14, 2021 | 49.50 | 49.75 | 49.10 | 49.11 | 168,877 | -0.42(-0.85%) |
Apr 13, 2021 | 49.02 | 49.55 | 49.02 | 49.53 | 79,339 | +0.39(+0.80%) |
Apr 12, 2021 | 48.96 | 49.18 | 48.55 | 49.14 | 135,421 | +0.24(+0.49%) |
Apr 09, 2021 | 49.11 | 49.11 | 48.79 | 48.90 | 150,206 | -0.04(-0.07%) |
Apr 08, 2021 | 49.07 | 49.27 | 48.94 | 48.94 | 108,834 | -0.16(-0.32%) |
Apr 07, 2021 | 49.16 | 49.29 | 48.73 | 49.10 | 150,786 | +0.03(+0.06%) |
Apr 06, 2021 | 48.80 | 49.08 | 48.70 | 49.07 | 142,228 | +0.26(+0.54%) |
Apr 05, 2021 | 49.11 | 49.11 | 48.37 | 48.80 | 106,541 | -0.01(-0.02%) |
Apr 01, 2021 | 48.09 | 48.81 | 47.95 | 48.81 | 128,075 | +0.99(+2.06%) |
Mar 31, 2021 | 48.33 | 48.45 | 47.76 | 47.83 | 311,208 | -0.46(-0.95%) |
Mar 30, 2021 | 48.14 | 48.45 | 48.10 | 48.28 | 133,989 | +0.16(+0.32%) |
Mar 29, 2021 | 48.43 | 48.55 | 47.72 | 48.13 | 125,058 | -0.37(-0.77%) |
Mar 26, 2021 | 47.85 | 48.52 | 47.84 | 48.50 | 153,712 | +0.82(+1.72%) |
Mar 25, 2021 | 47.06 | 47.78 | 46.48 | 47.68 | 98,129 | +0.47(+1.00%) |
Mar 24, 2021 | 47.35 | 47.92 | 47.21 | 47.21 | 86,454 | -0.12(-0.25%) |
Mar 23, 2021 | 47.34 | 47.73 | 47.09 | 47.33 | 155,705 | -0.06(-0.13%) |
Mar 22, 2021 | 47.17 | 47.55 | 47.09 | 47.39 | 74,960 | +0.26(+0.56%) |
Mar 19, 2021 | 48.02 | 48.12 | 47.13 | 47.13 | 148,755 | -0.83(-1.74%) |
Mar 18, 2021 | 48.26 | 48.31 | 47.80 | 47.96 | 149,309 | -0.48(-0.99%) |
Mar 17, 2021 | 48.34 | 48.44 | 47.91 | 48.44 | 101,639 | +0.03(+0.06%) |
Mar 16, 2021 | 48.71 | 48.82 | 48.22 | 48.42 | 100,136 | -0.33(-0.67%) |
Mar 15, 2021 | 48.15 | 48.96 | 47.94 | 48.74 | 125,554 | +0.67(+1.40%) |
Mar 12, 2021 | 47.19 | 48.07 | 47.19 | 48.07 | 130,339 | +0.88(+1.86%) |
Mar 11, 2021 | 47.06 | 47.53 | 46.87 | 47.19 | 59,636 | +0.24(+0.52%) |
Mar 10, 2021 | 46.64 | 47.22 | 46.45 | 46.95 | 95,312 | +0.44(+0.96%) |
Mar 09, 2021 | 46.49 | 46.88 | 46.44 | 46.50 | 110,241 | +0.20(+0.43%) |
Mar 08, 2021 | 45.91 | 46.71 | 45.68 | 46.30 | 113,562 | +0.61(+1.33%) |
Mar 05, 2021 | 45.43 | 45.84 | 44.44 | 45.70 | 107,513 | +0.57(+1.27%) |
Mar 04, 2021 | 45.65 | 45.93 | 44.61 | 45.13 | 122,946 | -0.44(-0.98%) |
Mar 03, 2021 | 45.63 | 46.02 | 45.47 | 45.57 | 169,196 | -0.06(-0.14%) |
Mar 02, 2021 | 45.91 | 45.92 | 45.32 | 45.63 | 166,700 | -0.37(-0.81%) |