Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.03 | 50.47 | 49.24 | 50.15 | 482,142 | +0.55(+1.12%) |
May 27, 2021 | 51.65 | 51.72 | 49.57 | 49.60 | 599,171 | -1.38(-2.70%) |
May 26, 2021 | 50.35 | 51.53 | 50.35 | 50.97 | 377,022 | +0.72(+1.44%) |
May 25, 2021 | 51.48 | 51.82 | 50.22 | 50.25 | 150,884 | -1.07(-2.09%) |
May 24, 2021 | 51.39 | 51.60 | 50.82 | 51.32 | 106,205 | +0.17(+0.33%) |
May 21, 2021 | 51.41 | 51.58 | 50.72 | 51.15 | 182,363 | +0.23(+0.45%) |
May 20, 2021 | 50.99 | 51.36 | 50.44 | 50.92 | 265,756 | -0.16(-0.31%) |
May 19, 2021 | 50.45 | 51.21 | 49.56 | 51.08 | 198,032 | -0.25(-0.48%) |
May 18, 2021 | 52.45 | 52.83 | 51.26 | 51.33 | 153,797 | -1.02(-1.95%) |
May 17, 2021 | 51.63 | 52.40 | 50.92 | 52.35 | 135,501 | +0.44(+0.84%) |
May 14, 2021 | 51.78 | 51.98 | 51.15 | 51.92 | 151,960 | +0.87(+1.71%) |
May 13, 2021 | 49.48 | 51.18 | 49.48 | 51.04 | 234,349 | +1.94(+3.96%) |
May 12, 2021 | 50.64 | 50.74 | 48.98 | 49.10 | 207,165 | -1.94(-3.81%) |
May 11, 2021 | 50.23 | 51.35 | 49.98 | 51.04 | 375,836 | -0.46(-0.89%) |
May 10, 2021 | 53.87 | 54.33 | 51.44 | 51.50 | 326,629 | -2.00(-3.74%) |
May 07, 2021 | 51.68 | 53.52 | 51.00 | 53.50 | 439,401 | +3.29(+6.55%) |
May 06, 2021 | 48.67 | 50.21 | 47.30 | 50.21 | 619,261 | +2.42(+5.06%) |
May 05, 2021 | 47.30 | 48.40 | 45.35 | 47.79 | 539,809 | +5.09(+11.93%) |
May 04, 2021 | 42.65 | 42.94 | 41.69 | 42.70 | 320,916 | -0.57(-1.33%) |
May 03, 2021 | 43.52 | 43.77 | 42.96 | 43.27 | 221,417 | +0.38(+0.88%) |
Apr 30, 2021 | 43.65 | 43.88 | 42.61 | 42.90 | 328,108 | -1.37(-3.09%) |
Apr 29, 2021 | 44.53 | 44.90 | 44.11 | 44.26 | 197,688 | +0.26(+0.59%) |
Apr 28, 2021 | 44.16 | 44.53 | 43.90 | 44.01 | 245,416 | -0.26(-0.58%) |
Apr 27, 2021 | 44.05 | 44.27 | 43.78 | 44.26 | 239,066 | +0.31(+0.70%) |
Apr 26, 2021 | 43.61 | 44.20 | 43.42 | 43.96 | 240,877 | +0.48(+1.09%) |
Apr 23, 2021 | 42.71 | 43.98 | 42.39 | 43.48 | 216,216 | +1.16(+2.74%) |
Apr 22, 2021 | 43.37 | 43.37 | 42.30 | 42.32 | 188,990 | -0.75(-1.75%) |
Apr 21, 2021 | 41.36 | 43.11 | 41.01 | 43.07 | 345,122 | +1.48(+3.55%) |
Apr 20, 2021 | 42.37 | 42.37 | 41.17 | 41.60 | 223,167 | -0.98(-2.30%) |
Apr 19, 2021 | 43.26 | 43.26 | 41.89 | 42.58 | 309,139 | -0.75(-1.74%) |
Apr 16, 2021 | 44.28 | 44.52 | 43.30 | 43.33 | 164,760 | -0.47(-1.06%) |
Apr 15, 2021 | 43.88 | 44.12 | 42.95 | 43.80 | 335,356 | +0.27(+0.61%) |
Apr 14, 2021 | 43.46 | 44.27 | 43.21 | 43.53 | 320,966 | +0.15(+0.34%) |
Apr 13, 2021 | 43.69 | 43.81 | 42.86 | 43.38 | 253,482 | -0.67(-1.53%) |
Apr 12, 2021 | 45.17 | 45.17 | 43.94 | 44.06 | 272,236 | -0.93(-2.07%) |
Apr 09, 2021 | 43.70 | 45.04 | 43.66 | 44.99 | 406,301 | +1.34(+3.07%) |
Apr 08, 2021 | 44.19 | 44.33 | 43.00 | 43.65 | 284,332 | -0.34(-0.77%) |
Apr 07, 2021 | 44.86 | 44.86 | 43.95 | 43.99 | 245,150 | -0.89(-1.99%) |
Apr 06, 2021 | 46.26 | 46.53 | 44.79 | 44.88 | 320,294 | -1.41(-3.04%) |
Apr 05, 2021 | 44.79 | 46.31 | 44.24 | 46.29 | 259,642 | +2.02(+4.57%) |
Apr 01, 2021 | 44.16 | 44.90 | 43.83 | 44.26 | 224,893 | +0.29(+0.65%) |
Mar 31, 2021 | 42.48 | 44.53 | 42.48 | 43.98 | 468,086 | +1.60(+3.77%) |
Mar 30, 2021 | 41.49 | 42.38 | 41.09 | 42.38 | 288,245 | +0.84(+2.03%) |
Mar 29, 2021 | 43.08 | 43.75 | 41.52 | 41.54 | 387,867 | -1.91(-4.40%) |
Mar 26, 2021 | 42.34 | 43.47 | 41.64 | 43.45 | 634,524 | +1.75(+4.21%) |
Mar 25, 2021 | 40.60 | 41.92 | 40.30 | 41.70 | 356,449 | +0.77(+1.89%) |
Mar 24, 2021 | 41.72 | 42.71 | 40.92 | 40.92 | 395,267 | -0.38(-0.91%) |
Mar 23, 2021 | 43.87 | 44.35 | 40.66 | 41.30 | 684,869 | -3.10(-6.99%) |
Mar 22, 2021 | 45.70 | 45.70 | 44.30 | 44.40 | 187,949 | -1.29(-2.82%) |
Mar 19, 2021 | 45.59 | 45.97 | 44.12 | 45.69 | 881,312 | +0.14(+0.30%) |
Mar 18, 2021 | 44.11 | 47.31 | 44.11 | 45.55 | 452,490 | +1.19(+2.68%) |
Mar 17, 2021 | 43.79 | 44.48 | 43.39 | 44.36 | 471,763 | +0.26(+0.58%) |
Mar 16, 2021 | 44.60 | 44.71 | 43.98 | 44.11 | 435,461 | -0.75(-1.68%) |
Mar 15, 2021 | 44.68 | 45.00 | 44.19 | 44.86 | 621,064 | -0.12(-0.26%) |
Mar 12, 2021 | 45.20 | 45.49 | 44.73 | 44.98 | 351,516 | -0.24(-0.53%) |
Mar 11, 2021 | 44.92 | 45.42 | 44.30 | 45.22 | 274,331 | +0.44(+0.97%) |
Mar 10, 2021 | 44.22 | 45.11 | 44.20 | 44.78 | 441,792 | +0.42(+0.94%) |
Mar 09, 2021 | 44.52 | 45.21 | 44.24 | 44.36 | 324,839 | -0.09(-0.20%) |
Mar 08, 2021 | 44.22 | 45.26 | 43.83 | 44.45 | 396,200 | +0.39(+0.88%) |
Mar 05, 2021 | 44.35 | 44.41 | 42.41 | 44.07 | 311,906 | +0.44(+1.00%) |
Mar 04, 2021 | 44.34 | 44.57 | 43.02 | 43.63 | 287,813 | -0.71(-1.61%) |
Mar 03, 2021 | 45.25 | 45.32 | 44.33 | 44.34 | 274,984 | -0.79(-1.75%) |
Mar 02, 2021 | 45.81 | 46.31 | 45.14 | 45.14 | 279,647 | -0.99(-2.15%) |