Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.27 | 50.50 | 50.24 | 50.37 | 312,413 | +0.13(+0.26%) |
May 27, 2021 | 50.23 | 50.29 | 50.06 | 50.24 | 209,112 | +0.13(+0.26%) |
May 26, 2021 | 50.13 | 50.22 | 50.03 | 50.12 | 232,865 | -0.15(-0.29%) |
May 25, 2021 | 50.40 | 50.43 | 50.17 | 50.26 | 336,133 | +0.01(+0.02%) |
May 24, 2021 | 50.07 | 50.29 | 49.99 | 50.25 | 265,332 | +0.32(+0.64%) |
May 21, 2021 | 49.94 | 50.01 | 49.77 | 49.93 | 207,705 | +0.05(+0.09%) |
May 20, 2021 | 49.46 | 49.92 | 49.40 | 49.89 | 179,632 | +0.73(+1.49%) |
May 19, 2021 | 48.93 | 49.33 | 48.69 | 49.15 | 392,764 | -0.52(-1.05%) |
May 18, 2021 | 49.92 | 49.92 | 49.66 | 49.68 | 309,676 | -0.01(-0.02%) |
May 17, 2021 | 49.45 | 49.68 | 49.42 | 49.68 | 173,480 | -0.03(-0.06%) |
May 14, 2021 | 49.25 | 49.75 | 49.22 | 49.71 | 327,297 | +0.92(+1.88%) |
May 13, 2021 | 48.47 | 48.84 | 48.39 | 48.80 | 300,882 | +0.41(+0.85%) |
May 12, 2021 | 48.69 | 48.92 | 48.25 | 48.38 | 301,112 | -0.48(-0.98%) |
May 11, 2021 | 48.55 | 48.94 | 48.52 | 48.86 | 538,749 | -0.55(-1.11%) |
May 10, 2021 | 49.78 | 49.79 | 49.35 | 49.41 | 439,772 | -0.38(-0.76%) |
May 07, 2021 | 49.21 | 49.79 | 49.15 | 49.79 | 263,382 | +0.71(+1.44%) |
May 06, 2021 | 48.72 | 49.08 | 48.55 | 49.08 | 197,704 | +0.39(+0.81%) |
May 05, 2021 | 48.54 | 48.69 | 48.38 | 48.68 | 200,186 | +0.73(+1.53%) |
May 04, 2021 | 48.08 | 48.24 | 47.66 | 47.95 | 143,907 | -0.81(-1.66%) |
May 03, 2021 | 48.60 | 48.77 | 48.49 | 48.76 | 233,194 | +0.61(+1.26%) |
Apr 30, 2021 | 48.55 | 48.60 | 47.98 | 48.15 | 189,162 | -0.68(-1.39%) |
Apr 29, 2021 | 49.01 | 49.01 | 48.49 | 48.83 | 205,772 | +0.04(+0.08%) |
Apr 28, 2021 | 48.59 | 48.88 | 48.57 | 48.80 | 60,475 | +0.13(+0.26%) |
Apr 27, 2021 | 48.50 | 48.68 | 48.46 | 48.67 | 186,211 | +0.02(+0.04%) |
Apr 26, 2021 | 48.60 | 48.68 | 48.56 | 48.65 | 74,345 | +0.12(+0.25%) |
Apr 23, 2021 | 48.21 | 48.64 | 48.18 | 48.53 | 121,783 | +0.44(+0.92%) |
Apr 22, 2021 | 48.33 | 48.35 | 47.98 | 48.09 | 104,180 | -0.21(-0.44%) |
Apr 21, 2021 | 47.69 | 48.30 | 47.67 | 48.30 | 157,078 | +0.50(+1.04%) |
Apr 20, 2021 | 48.15 | 48.15 | 47.66 | 47.80 | 186,621 | -0.86(-1.77%) |
Apr 19, 2021 | 48.70 | 48.72 | 48.50 | 48.67 | 206,057 | +0.06(+0.13%) |
Apr 16, 2021 | 48.27 | 48.60 | 48.25 | 48.60 | 267,553 | +0.58(+1.20%) |
Apr 15, 2021 | 47.90 | 48.05 | 47.88 | 48.02 | 390,973 | +0.42(+0.89%) |
Apr 14, 2021 | 47.64 | 47.79 | 47.58 | 47.60 | 235,943 | -0.05(-0.10%) |
Apr 13, 2021 | 47.42 | 47.65 | 47.37 | 47.65 | 246,672 | +0.27(+0.56%) |
Apr 12, 2021 | 47.43 | 47.44 | 47.29 | 47.38 | 134,644 | -0.25(-0.52%) |
Apr 09, 2021 | 47.44 | 47.63 | 47.41 | 47.63 | 106,628 | +0.13(+0.27%) |
Apr 08, 2021 | 47.38 | 47.56 | 47.32 | 47.50 | 255,863 | +0.32(+0.68%) |
Apr 07, 2021 | 47.17 | 47.30 | 47.07 | 47.18 | 183,288 | +0.07(+0.16%) |
Apr 06, 2021 | 47.04 | 47.13 | 46.95 | 47.11 | 138,164 | -0.44(-0.93%) |
Apr 05, 2021 | 47.18 | 47.58 | 47.12 | 47.55 | 86,356 | +0.78(+1.67%) |
Apr 01, 2021 | 46.40 | 46.82 | 46.34 | 46.77 | 155,473 | +0.69(+1.49%) |
Mar 31, 2021 | 46.18 | 46.27 | 46.03 | 46.08 | 342,183 | -0.10(-0.22%) |
Mar 30, 2021 | 45.99 | 46.20 | 45.97 | 46.18 | 211,203 | +0.05(+0.10%) |
Mar 29, 2021 | 46.04 | 46.21 | 45.95 | 46.14 | 45,874 | -0.17(-0.38%) |
Mar 26, 2021 | 45.84 | 46.32 | 45.84 | 46.31 | 102,812 | +0.62(+1.37%) |
Mar 25, 2021 | 45.36 | 45.74 | 45.25 | 45.69 | 346,882 | +0.19(+0.42%) |
Mar 24, 2021 | 45.59 | 45.78 | 45.47 | 45.49 | 135,657 | -0.10(-0.22%) |
Mar 23, 2021 | 45.94 | 46.00 | 45.53 | 45.59 | 148,893 | -0.61(-1.33%) |
Mar 22, 2021 | 46.09 | 46.31 | 46.04 | 46.21 | 123,558 | +0.17(+0.36%) |
Mar 19, 2021 | 45.90 | 46.14 | 45.69 | 46.04 | 191,125 | +0.05(+0.12%) |
Mar 18, 2021 | 46.26 | 46.55 | 45.99 | 45.99 | 195,774 | -0.56(-1.20%) |
Mar 17, 2021 | 46.14 | 46.61 | 46.07 | 46.55 | 227,804 | +0.23(+0.50%) |
Mar 16, 2021 | 46.35 | 46.35 | 46.21 | 46.32 | 145,724 | +0.05(+0.10%) |
Mar 15, 2021 | 46.18 | 46.27 | 45.86 | 46.27 | 119,403 | -0.09(-0.20%) |
Mar 12, 2021 | 45.90 | 46.36 | 45.89 | 46.36 | 157,435 | +0.04(+0.08%) |
Mar 11, 2021 | 46.18 | 46.36 | 46.05 | 46.33 | 205,772 | +0.38(+0.82%) |
Mar 10, 2021 | 45.89 | 45.97 | 45.69 | 45.95 | 182,374 | +0.36(+0.78%) |
Mar 09, 2021 | 45.59 | 45.72 | 45.51 | 45.59 | 221,283 | +0.60(+1.32%) |
Mar 08, 2021 | 44.85 | 45.29 | 44.78 | 45.00 | 409,097 | +0.02(+0.04%) |
Mar 05, 2021 | 44.98 | 45.00 | 44.35 | 44.98 | 726,450 | +0.26(+0.57%) |
Mar 04, 2021 | 45.20 | 45.40 | 44.44 | 44.72 | 215,801 | -0.40(-0.89%) |
Mar 03, 2021 | 45.30 | 45.49 | 45.06 | 45.13 | 269,310 | -0.37(-0.81%) |
Mar 02, 2021 | 45.46 | 45.61 | 45.34 | 45.49 | 301,050 | +0.15(+0.32%) |