Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.58 | 48.58 | 47.07 | 47.52 | 4,335,738 | -1.08(-2.22%) |
May 27, 2021 | 48.02 | 48.70 | 47.58 | 48.60 | 3,898,305 | +0.80(+1.68%) |
May 26, 2021 | 47.30 | 48.47 | 47.00 | 47.79 | 4,534,815 | +0.64(+1.36%) |
May 25, 2021 | 47.93 | 48.96 | 47.02 | 47.15 | 4,715,275 | -0.53(-1.11%) |
May 24, 2021 | 46.94 | 48.29 | 46.40 | 47.68 | 6,767,473 | +1.38(+2.98%) |
May 21, 2021 | 46.83 | 47.19 | 45.93 | 46.30 | 7,166,691 | -0.04(-0.09%) |
May 20, 2021 | 47.57 | 48.34 | 44.96 | 46.35 | 26,783,918 | -5.25(-10.17%) |
May 19, 2021 | 51.65 | 52.37 | 50.89 | 51.60 | 4,721,408 | -1.33(-2.51%) |
May 18, 2021 | 55.36 | 55.49 | 52.78 | 52.92 | 4,214,615 | -1.94(-3.53%) |
May 17, 2021 | 52.07 | 55.23 | 51.80 | 54.86 | 5,462,374 | +2.35(+4.47%) |
May 14, 2021 | 49.38 | 52.98 | 49.30 | 52.51 | 4,840,677 | +3.89(+8.00%) |
May 13, 2021 | 48.16 | 49.90 | 47.45 | 48.62 | 2,763,958 | +0.70(+1.47%) |
May 12, 2021 | 49.96 | 50.57 | 47.90 | 47.92 | 3,263,668 | -2.59(-5.14%) |
May 11, 2021 | 50.95 | 51.58 | 48.94 | 50.52 | 4,127,124 | -1.62(-3.10%) |
May 10, 2021 | 53.09 | 54.44 | 51.99 | 52.13 | 4,127,546 | -0.79(-1.49%) |
May 07, 2021 | 51.72 | 53.30 | 51.21 | 52.92 | 1,584,081 | +1.29(+2.50%) |
May 06, 2021 | 51.86 | 52.17 | 50.71 | 51.63 | 1,646,888 | -0.19(-0.36%) |
May 05, 2021 | 53.09 | 53.17 | 51.60 | 51.82 | 2,442,212 | -0.39(-0.74%) |
May 04, 2021 | 52.24 | 52.58 | 50.31 | 52.20 | 2,610,196 | -0.74(-1.39%) |
May 03, 2021 | 50.51 | 53.53 | 50.37 | 52.94 | 5,044,734 | +2.71(+5.39%) |
Apr 30, 2021 | 50.29 | 50.76 | 49.89 | 50.23 | 2,804,672 | -0.43(-0.85%) |
Apr 29, 2021 | 52.46 | 52.54 | 50.17 | 50.66 | 2,184,073 | -1.20(-2.31%) |
Apr 28, 2021 | 51.28 | 52.50 | 51.06 | 51.86 | 1,848,038 | +0.33(+0.65%) |
Apr 27, 2021 | 50.00 | 51.76 | 49.94 | 51.53 | 2,201,108 | +1.66(+3.33%) |
Apr 26, 2021 | 50.94 | 51.87 | 49.39 | 49.87 | 3,181,997 | -1.06(-2.08%) |
Apr 23, 2021 | 50.57 | 51.15 | 49.84 | 50.93 | 1,824,239 | +0.95(+1.90%) |
Apr 22, 2021 | 50.84 | 51.43 | 49.93 | 49.98 | 2,908,110 | -0.69(-1.37%) |
Apr 21, 2021 | 48.67 | 51.01 | 48.13 | 50.67 | 4,130,167 | +2.12(+4.36%) |
Apr 20, 2021 | 49.86 | 50.28 | 47.56 | 48.56 | 2,982,950 | -2.33(-4.58%) |
Apr 19, 2021 | 50.92 | 51.77 | 50.36 | 50.88 | 2,721,663 | +0.01(+0.02%) |
Apr 16, 2021 | 51.11 | 51.51 | 50.00 | 50.88 | 2,691,285 | +0.14(+0.27%) |
Apr 15, 2021 | 51.78 | 51.93 | 49.67 | 50.74 | 3,779,305 | -0.40(-0.79%) |
Apr 14, 2021 | 52.87 | 53.57 | 50.95 | 51.14 | 5,225,382 | -1.04(-2.00%) |
Apr 13, 2021 | 53.48 | 53.64 | 50.74 | 52.19 | 4,390,698 | -1.40(-2.62%) |
Apr 12, 2021 | 52.95 | 54.57 | 52.91 | 53.59 | 2,860,115 | -0.15(-0.29%) |
Apr 09, 2021 | 52.80 | 53.92 | 51.99 | 53.74 | 3,362,850 | +1.25(+2.38%) |
Apr 08, 2021 | 52.11 | 52.66 | 50.60 | 52.49 | 3,112,520 | -0.03(-0.07%) |
Apr 07, 2021 | 51.38 | 52.56 | 51.22 | 52.53 | 3,386,608 | +1.15(+2.23%) |
Apr 06, 2021 | 50.34 | 52.46 | 49.95 | 51.38 | 4,793,040 | +0.80(+1.57%) |
Apr 05, 2021 | 50.53 | 50.95 | 49.00 | 50.59 | 2,358,026 | +0.65(+1.30%) |
Apr 01, 2021 | 50.84 | 51.17 | 49.28 | 49.93 | 3,846,878 | -1.11(-2.18%) |
Mar 31, 2021 | 50.93 | 52.56 | 50.47 | 51.05 | 2,798,874 | +0.11(+0.22%) |
Mar 30, 2021 | 49.88 | 51.54 | 49.79 | 50.94 | 3,140,825 | +1.47(+2.98%) |
Mar 29, 2021 | 49.86 | 50.20 | 48.72 | 49.46 | 3,769,766 | -1.04(-2.07%) |
Mar 26, 2021 | 50.27 | 51.47 | 49.09 | 50.51 | 2,999,918 | +1.46(+2.99%) |
Mar 25, 2021 | 45.54 | 49.33 | 44.99 | 49.04 | 2,945,382 | +2.65(+5.72%) |
Mar 24, 2021 | 48.54 | 49.70 | 46.33 | 46.39 | 3,167,062 | -1.17(-2.47%) |
Mar 23, 2021 | 49.84 | 50.23 | 46.94 | 47.56 | 3,676,604 | -2.74(-5.45%) |
Mar 22, 2021 | 52.88 | 53.20 | 50.18 | 50.30 | 5,142,953 | -2.52(-4.77%) |
Mar 19, 2021 | 51.38 | 53.20 | 49.98 | 52.82 | 3,765,370 | +1.23(+2.39%) |
Mar 18, 2021 | 52.81 | 54.48 | 51.23 | 51.59 | 3,990,150 | -0.75(-1.44%) |
Mar 17, 2021 | 51.91 | 53.09 | 51.44 | 52.34 | 2,335,233 | +0.00(+0.00%) |
Mar 16, 2021 | 53.27 | 53.91 | 51.75 | 52.34 | 3,136,089 | -1.39(-2.58%) |
Mar 15, 2021 | 51.67 | 54.73 | 51.67 | 53.73 | 4,344,689 | +2.16(+4.18%) |
Mar 12, 2021 | 49.23 | 51.99 | 48.84 | 51.57 | 4,030,562 | +2.73(+5.59%) |
Mar 11, 2021 | 48.73 | 49.13 | 48.23 | 48.84 | 1,850,159 | +0.02(+0.04%) |
Mar 10, 2021 | 49.11 | 49.87 | 47.87 | 48.82 | 1,894,490 | -0.30(-0.61%) |
Mar 09, 2021 | 48.70 | 49.88 | 47.51 | 49.12 | 2,467,393 | +0.59(+1.21%) |
Mar 08, 2021 | 48.26 | 49.64 | 47.77 | 48.53 | 2,839,537 | +1.12(+2.36%) |
Mar 05, 2021 | 48.04 | 48.35 | 45.20 | 47.42 | 2,575,508 | +0.67(+1.42%) |
Mar 04, 2021 | 48.47 | 49.34 | 45.24 | 46.75 | 4,049,137 | -2.39(-4.86%) |
Mar 03, 2021 | 49.34 | 50.10 | 47.78 | 49.14 | 5,037,939 | +0.21(+0.44%) |
Mar 02, 2021 | 48.36 | 50.09 | 48.19 | 48.93 | 6,920,765 | +0.31(+0.63%) |