Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 49.60 | 49.78 | 49.39 | 49.56 | 6,973 | -0.14(-0.28%) |
May 27, 2021 | 49.50 | 49.70 | 49.30 | 49.70 | 101,780 | +0.46(+0.93%) |
May 26, 2021 | 49.09 | 49.31 | 49.04 | 49.24 | 12,898 | +0.52(+1.07%) |
May 25, 2021 | 48.88 | 48.92 | 48.67 | 48.72 | 17,808 | -0.29(-0.58%) |
May 24, 2021 | 48.77 | 49.17 | 48.59 | 49.01 | 19,712 | +0.21(+0.42%) |
May 21, 2021 | 48.90 | 48.95 | 48.71 | 48.80 | 6,928 | -0.18(-0.37%) |
May 20, 2021 | 48.51 | 48.99 | 48.48 | 48.98 | 9,659 | +0.53(+1.09%) |
May 19, 2021 | 48.04 | 48.55 | 47.90 | 48.45 | 9,988 | -0.17(-0.35%) |
May 18, 2021 | 48.63 | 48.73 | 48.51 | 48.62 | 36,408 | +0.35(+0.72%) |
May 17, 2021 | 48.23 | 48.29 | 48.09 | 48.27 | 6,471 | -0.18(-0.37%) |
May 14, 2021 | 47.97 | 48.45 | 47.97 | 48.45 | 30,672 | +0.83(+1.74%) |
May 13, 2021 | 47.57 | 47.66 | 47.13 | 47.62 | 62,034 | +0.13(+0.27%) |
May 12, 2021 | 48.24 | 48.44 | 47.45 | 47.49 | 28,933 | -0.90(-1.86%) |
May 11, 2021 | 48.10 | 48.45 | 48.10 | 48.39 | 24,731 | -0.67(-1.37%) |
May 10, 2021 | 49.48 | 49.49 | 49.06 | 49.06 | 37,842 | -0.18(-0.37%) |
May 07, 2021 | 48.55 | 49.24 | 48.44 | 49.24 | 8,769 | +0.94(+1.95%) |
May 06, 2021 | 47.97 | 48.30 | 47.78 | 48.30 | 9,416 | +0.32(+0.67%) |
May 05, 2021 | 47.96 | 48.05 | 47.75 | 47.98 | 5,339 | +0.07(+0.15%) |
May 04, 2021 | 48.12 | 48.29 | 47.67 | 47.91 | 31,274 | -0.89(-1.83%) |
May 03, 2021 | 48.62 | 48.94 | 48.08 | 48.80 | 22,674 | +0.89(+1.86%) |
Apr 30, 2021 | 48.22 | 48.32 | 47.85 | 47.91 | 24,900 | -0.37(-0.77%) |
Apr 29, 2021 | 48.50 | 48.50 | 48.10 | 48.28 | 27,068 | -0.09(-0.18%) |
Apr 28, 2021 | 48.28 | 48.52 | 48.09 | 48.37 | 20,915 | +0.06(+0.13%) |
Apr 27, 2021 | 48.26 | 48.36 | 48.02 | 48.30 | 25,225 | -0.24(-0.49%) |
Apr 26, 2021 | 48.35 | 48.60 | 48.28 | 48.55 | 16,762 | +0.58(+1.21%) |
Apr 23, 2021 | 47.59 | 48.10 | 47.57 | 47.97 | 12,000 | +0.38(+0.80%) |
Apr 22, 2021 | 47.60 | 47.84 | 47.45 | 47.59 | 52,874 | +0.05(+0.10%) |
Apr 21, 2021 | 47.18 | 47.61 | 47.11 | 47.54 | 12,610 | -0.05(-0.10%) |
Apr 20, 2021 | 48.01 | 48.13 | 47.38 | 47.59 | 48,316 | -0.88(-1.81%) |
Apr 19, 2021 | 48.44 | 48.50 | 48.26 | 48.46 | 27,564 | +0.59(+1.24%) |
Apr 16, 2021 | 47.70 | 47.99 | 47.55 | 47.87 | 9,900 | +0.16(+0.35%) |
Apr 15, 2021 | 47.46 | 47.76 | 47.46 | 47.70 | 24,628 | +0.50(+1.06%) |
Apr 14, 2021 | 47.35 | 47.41 | 47.09 | 47.20 | 23,879 | +0.15(+0.31%) |
Apr 13, 2021 | 46.68 | 47.09 | 46.68 | 47.05 | 22,437 | +0.46(+1.00%) |
Apr 12, 2021 | 46.75 | 46.75 | 46.44 | 46.59 | 14,015 | -0.27(-0.57%) |
Apr 09, 2021 | 46.62 | 46.87 | 46.57 | 46.86 | 4,000 | -0.01(-0.02%) |
Apr 08, 2021 | 46.95 | 46.97 | 46.71 | 46.87 | 30,179 | +0.19(+0.40%) |
Apr 07, 2021 | 46.60 | 46.87 | 46.59 | 46.68 | 10,899 | +0.09(+0.19%) |
Apr 06, 2021 | 46.62 | 46.69 | 46.41 | 46.59 | 15,078 | -0.46(-0.98%) |
Apr 05, 2021 | 46.80 | 47.05 | 46.80 | 47.05 | 57,794 | +0.75(+1.62%) |
Apr 01, 2021 | 46.07 | 46.30 | 46.03 | 46.30 | 8,300 | +0.71(+1.56%) |
Mar 31, 2021 | 45.51 | 45.77 | 45.33 | 45.59 | 44,436 | +0.27(+0.60%) |
Mar 30, 2021 | 45.11 | 45.50 | 45.11 | 45.32 | 9,552 | +0.02(+0.04%) |
Mar 29, 2021 | 45.47 | 45.47 | 45.16 | 45.30 | 7,981 | -0.20(-0.43%) |
Mar 26, 2021 | 45.27 | 45.52 | 45.22 | 45.50 | 115,500 | +0.58(+1.30%) |
Mar 25, 2021 | 44.40 | 44.91 | 44.38 | 44.91 | 11,051 | +0.35(+0.79%) |
Mar 24, 2021 | 44.84 | 44.95 | 44.50 | 44.56 | 8,106 | -0.04(-0.10%) |
Mar 23, 2021 | 45.12 | 45.15 | 44.55 | 44.60 | 17,532 | -0.80(-1.75%) |
Mar 22, 2021 | 45.23 | 45.54 | 45.23 | 45.40 | 6,966 | -0.17(-0.37%) |
Mar 19, 2021 | 45.34 | 45.61 | 45.26 | 45.57 | 11,300 | +0.10(+0.22%) |
Mar 18, 2021 | 45.88 | 46.02 | 45.44 | 45.47 | 22,078 | -0.65(-1.41%) |
Mar 17, 2021 | 45.88 | 46.23 | 45.53 | 46.12 | 22,371 | +0.06(+0.13%) |
Mar 16, 2021 | 46.12 | 46.31 | 46.04 | 46.06 | 20,226 | +0.18(+0.39%) |
Mar 15, 2021 | 45.75 | 45.88 | 45.45 | 45.88 | 27,438 | -0.02(-0.04%) |
Mar 12, 2021 | 45.37 | 45.91 | 45.31 | 45.90 | 12,600 | +0.11(+0.25%) |
Mar 11, 2021 | 45.84 | 45.88 | 45.71 | 45.79 | 29,394 | +0.24(+0.53%) |
Mar 10, 2021 | 45.48 | 45.65 | 45.28 | 45.55 | 15,631 | +0.08(+0.16%) |
Mar 09, 2021 | 45.30 | 45.62 | 44.98 | 45.47 | 21,502 | +0.97(+2.18%) |
Mar 08, 2021 | 44.42 | 44.73 | 44.39 | 44.50 | 20,301 | -0.19(-0.41%) |
Mar 05, 2021 | 44.99 | 44.99 | 44.06 | 44.69 | 50,600 | -0.12(-0.28%) |
Mar 04, 2021 | 45.61 | 45.70 | 44.54 | 44.81 | 33,129 | -0.42(-0.93%) |
Mar 03, 2021 | 45.52 | 45.68 | 45.23 | 45.23 | 32,958 | +0.05(+0.11%) |
Mar 02, 2021 | 45.22 | 45.38 | 45.05 | 45.18 | 17,009 | -0.02(-0.05%) |