Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.97 | 50.97 | 50.59 | 50.62 | 18,947 | +0.09(+0.18%) |
May 27, 2021 | 50.87 | 50.87 | 50.47 | 50.53 | 7,917 | +0.02(+0.05%) |
May 26, 2021 | 50.36 | 50.62 | 50.36 | 50.51 | 14,635 | +0.14(+0.29%) |
May 25, 2021 | 50.64 | 50.64 | 50.32 | 50.36 | 41,265 | +0.04(+0.08%) |
May 24, 2021 | 50.51 | 50.75 | 50.29 | 50.32 | 33,378 | +0.35(+0.70%) |
May 21, 2021 | 50.16 | 50.42 | 49.84 | 49.98 | 11,921 | +0.00(+0.00%) |
May 20, 2021 | 49.81 | 50.17 | 49.75 | 49.98 | 22,476 | +0.67(+1.35%) |
May 19, 2021 | 48.98 | 49.47 | 48.89 | 49.31 | 27,780 | -0.43(-0.87%) |
May 18, 2021 | 50.03 | 50.18 | 49.74 | 49.74 | 37,204 | -0.23(-0.46%) |
May 17, 2021 | 50.28 | 50.28 | 49.85 | 49.98 | 35,033 | -0.16(-0.33%) |
May 14, 2021 | 49.92 | 50.19 | 49.83 | 50.14 | 5,353 | +0.72(+1.47%) |
May 13, 2021 | 48.75 | 49.57 | 48.75 | 49.42 | 12,801 | +0.58(+1.19%) |
May 12, 2021 | 49.60 | 49.65 | 48.77 | 48.84 | 5,717 | -0.98(-1.96%) |
May 11, 2021 | 49.73 | 49.96 | 49.50 | 49.81 | 32,643 | -0.53(-1.06%) |
May 10, 2021 | 51.00 | 51.19 | 50.34 | 50.34 | 150,386 | -0.68(-1.33%) |
May 07, 2021 | 50.58 | 51.02 | 50.58 | 51.02 | 12,688 | +0.67(+1.32%) |
May 06, 2021 | 50.17 | 50.49 | 49.90 | 50.35 | 15,329 | +0.13(+0.25%) |
May 05, 2021 | 50.23 | 50.37 | 50.09 | 50.23 | 30,244 | +0.27(+0.54%) |
May 04, 2021 | 50.33 | 50.33 | 49.74 | 49.96 | 22,179 | -0.39(-0.77%) |
May 03, 2021 | 50.65 | 50.65 | 50.31 | 50.34 | 165,997 | +0.06(+0.12%) |
Apr 30, 2021 | 50.60 | 50.60 | 50.27 | 50.29 | 16,875 | -0.42(-0.82%) |
Apr 29, 2021 | 50.76 | 50.79 | 50.28 | 50.70 | 12,542 | +0.37(+0.73%) |
Apr 28, 2021 | 50.42 | 50.49 | 50.33 | 50.33 | 4,439 | -0.01(-0.01%) |
Apr 27, 2021 | 50.47 | 50.47 | 50.20 | 50.34 | 80,832 | +0.01(+0.01%) |
Apr 26, 2021 | 50.36 | 50.37 | 50.27 | 50.33 | 20,389 | +0.12(+0.23%) |
Apr 23, 2021 | 49.72 | 50.35 | 49.72 | 50.22 | 18,635 | +0.40(+0.80%) |
Apr 22, 2021 | 50.08 | 50.18 | 49.53 | 49.82 | 12,545 | -0.32(-0.65%) |
Apr 21, 2021 | 49.46 | 50.15 | 49.46 | 50.15 | 13,101 | +0.52(+1.06%) |
Apr 20, 2021 | 49.86 | 49.86 | 49.43 | 49.62 | 13,614 | -0.29(-0.57%) |
Apr 19, 2021 | 50.12 | 50.14 | 49.84 | 49.91 | 24,845 | -0.31(-0.62%) |
Apr 16, 2021 | 50.24 | 50.27 | 50.08 | 50.22 | 15,011 | +0.25(+0.50%) |
Apr 15, 2021 | 49.72 | 49.98 | 49.72 | 49.97 | 9,589 | +0.48(+0.98%) |
Apr 14, 2021 | 49.91 | 49.91 | 49.48 | 49.48 | 28,079 | -0.19(-0.37%) |
Apr 13, 2021 | 49.55 | 49.73 | 49.49 | 49.67 | 124,833 | +0.15(+0.31%) |
Apr 12, 2021 | 49.40 | 49.52 | 49.33 | 49.51 | 25,206 | -0.14(-0.27%) |
Apr 09, 2021 | 49.31 | 49.65 | 49.14 | 49.65 | 9,317 | +0.39(+0.78%) |
Apr 08, 2021 | 49.10 | 49.26 | 48.90 | 49.26 | 78,087 | +0.40(+0.81%) |
Apr 07, 2021 | 48.84 | 48.95 | 48.78 | 48.87 | 45,919 | -0.02(-0.04%) |
Apr 06, 2021 | 49.07 | 49.07 | 48.79 | 48.88 | 105,686 | +0.04(+0.08%) |
Apr 05, 2021 | 48.64 | 49.01 | 48.52 | 48.85 | 15,132 | +0.73(+1.53%) |
Apr 01, 2021 | 48.05 | 48.11 | 47.87 | 48.11 | 20,602 | +0.29(+0.61%) |
Mar 31, 2021 | 47.50 | 47.97 | 47.50 | 47.82 | 32,846 | +0.44(+0.93%) |
Mar 30, 2021 | 47.41 | 47.50 | 47.30 | 47.38 | 16,398 | -0.15(-0.31%) |
Mar 29, 2021 | 47.57 | 47.62 | 47.20 | 47.53 | 30,227 | +0.22(+0.47%) |
Mar 26, 2021 | 46.95 | 47.31 | 46.95 | 47.31 | 11,698 | +0.44(+0.95%) |
Mar 25, 2021 | 46.54 | 46.89 | 46.18 | 46.87 | 9,272 | +0.14(+0.31%) |
Mar 24, 2021 | 46.95 | 47.09 | 46.57 | 46.72 | 72,237 | +0.13(+0.27%) |
Mar 23, 2021 | 47.11 | 47.20 | 46.60 | 46.60 | 8,874 | -0.51(-1.09%) |
Mar 22, 2021 | 46.97 | 47.31 | 46.94 | 47.11 | 17,492 | +0.27(+0.58%) |
Mar 19, 2021 | 46.81 | 47.01 | 46.53 | 46.84 | 10,456 | +0.01(+0.02%) |
Mar 18, 2021 | 47.33 | 47.43 | 46.83 | 46.83 | 5,491 | -0.65(-1.36%) |
Mar 17, 2021 | 47.03 | 47.62 | 47.03 | 47.47 | 25,468 | -0.01(-0.02%) |
Mar 16, 2021 | 47.63 | 47.63 | 47.39 | 47.48 | 13,837 | +0.14(+0.29%) |
Mar 15, 2021 | 47.55 | 47.55 | 46.97 | 47.35 | 12,610 | +0.11(+0.24%) |
Mar 12, 2021 | 47.03 | 47.23 | 46.80 | 47.23 | 17,082 | -0.07(-0.14%) |
Mar 11, 2021 | 47.11 | 47.38 | 47.02 | 47.30 | 18,445 | +0.57(+1.22%) |
Mar 10, 2021 | 46.74 | 46.88 | 46.62 | 46.73 | 10,424 | +0.29(+0.62%) |
Mar 09, 2021 | 46.36 | 46.74 | 46.32 | 46.44 | 9,873 | +0.50(+1.09%) |
Mar 08, 2021 | 46.15 | 46.67 | 45.94 | 45.94 | 51,438 | -0.21(-0.46%) |
Mar 05, 2021 | 45.70 | 46.18 | 44.80 | 46.15 | 24,225 | +0.95(+2.10%) |
Mar 04, 2021 | 45.68 | 45.96 | 44.65 | 45.20 | 11,202 | -0.51(-1.11%) |
Mar 03, 2021 | 46.29 | 46.32 | 45.71 | 45.71 | 26,600 | -0.60(-1.30%) |
Mar 02, 2021 | 46.76 | 46.76 | 46.31 | 46.31 | 45,981 | -0.33(-0.70%) |