Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.27 | 48.92 | 47.70 | 48.71 | 424,104 | +0.63(+1.30%) |
May 27, 2021 | 48.16 | 48.33 | 47.59 | 48.08 | 584,669 | +0.32(+0.67%) |
May 26, 2021 | 47.91 | 48.04 | 47.44 | 47.77 | 367,184 | +0.10(+0.21%) |
May 25, 2021 | 49.10 | 49.49 | 47.60 | 47.67 | 508,438 | -1.56(-3.17%) |
May 24, 2021 | 49.00 | 49.40 | 48.76 | 49.23 | 346,545 | +0.31(+0.63%) |
May 21, 2021 | 49.90 | 50.16 | 48.75 | 48.92 | 409,863 | -0.69(-1.39%) |
May 20, 2021 | 49.79 | 50.15 | 49.44 | 49.61 | 177,763 | -0.25(-0.49%) |
May 19, 2021 | 49.94 | 50.16 | 49.06 | 49.86 | 398,759 | -0.33(-0.65%) |
May 18, 2021 | 50.72 | 50.95 | 50.12 | 50.18 | 576,095 | -0.82(-1.60%) |
May 17, 2021 | 51.45 | 51.48 | 50.84 | 51.00 | 382,628 | -0.52(-1.00%) |
May 14, 2021 | 51.19 | 51.66 | 50.90 | 51.52 | 243,067 | +0.43(+0.84%) |
May 13, 2021 | 49.81 | 51.25 | 49.81 | 51.09 | 477,088 | +1.09(+2.18%) |
May 12, 2021 | 50.80 | 51.14 | 49.91 | 50.00 | 339,327 | -0.40(-0.79%) |
May 11, 2021 | 51.14 | 51.35 | 50.20 | 50.40 | 580,741 | -1.17(-2.27%) |
May 10, 2021 | 53.00 | 53.22 | 51.56 | 51.57 | 561,844 | -1.04(-1.97%) |
May 07, 2021 | 51.67 | 52.81 | 51.57 | 52.61 | 410,671 | +0.56(+1.08%) |
May 06, 2021 | 52.54 | 52.85 | 51.69 | 52.04 | 415,961 | -0.26(-0.50%) |
May 05, 2021 | 52.17 | 52.33 | 51.07 | 52.31 | 405,030 | +0.15(+0.28%) |
May 04, 2021 | 51.04 | 52.40 | 51.04 | 52.16 | 563,246 | +1.09(+2.13%) |
May 03, 2021 | 51.15 | 51.57 | 50.75 | 51.07 | 422,077 | +0.40(+0.79%) |
Apr 30, 2021 | 50.94 | 51.13 | 50.40 | 50.67 | 515,681 | +0.02(+0.04%) |
Apr 29, 2021 | 49.25 | 51.43 | 49.25 | 50.65 | 695,595 | +1.34(+2.73%) |
Apr 28, 2021 | 49.99 | 50.08 | 49.07 | 49.31 | 440,619 | -0.35(-0.71%) |
Apr 27, 2021 | 49.27 | 49.74 | 49.12 | 49.66 | 319,260 | +0.35(+0.72%) |
Apr 26, 2021 | 49.72 | 50.04 | 49.28 | 49.31 | 376,442 | -0.35(-0.71%) |
Apr 23, 2021 | 49.47 | 49.90 | 49.24 | 49.66 | 247,104 | +0.34(+0.68%) |
Apr 22, 2021 | 49.59 | 49.86 | 49.15 | 49.33 | 368,946 | -0.31(-0.62%) |
Apr 21, 2021 | 48.82 | 49.68 | 48.57 | 49.64 | 341,097 | +0.77(+1.58%) |
Apr 20, 2021 | 48.92 | 49.27 | 48.53 | 48.87 | 352,337 | -0.14(-0.28%) |
Apr 19, 2021 | 48.77 | 49.15 | 48.44 | 49.00 | 377,807 | +0.35(+0.71%) |
Apr 16, 2021 | 48.67 | 48.99 | 48.29 | 48.66 | 363,278 | +0.18(+0.37%) |
Apr 15, 2021 | 47.89 | 48.73 | 47.89 | 48.48 | 472,912 | +0.64(+1.33%) |
Apr 14, 2021 | 47.34 | 48.25 | 47.34 | 47.84 | 219,971 | +0.52(+1.09%) |
Apr 13, 2021 | 47.04 | 47.74 | 46.51 | 47.32 | 325,075 | +0.19(+0.40%) |
Apr 12, 2021 | 46.68 | 47.19 | 46.16 | 47.13 | 390,083 | +0.73(+1.57%) |
Apr 09, 2021 | 46.30 | 46.63 | 46.01 | 46.40 | 359,314 | +0.14(+0.29%) |
Apr 08, 2021 | 46.09 | 46.58 | 45.80 | 46.27 | 288,446 | -0.30(-0.64%) |
Apr 07, 2021 | 46.31 | 46.69 | 45.94 | 46.57 | 278,141 | +0.34(+0.73%) |
Apr 06, 2021 | 46.09 | 46.60 | 45.91 | 46.23 | 389,898 | +0.11(+0.24%) |
Apr 05, 2021 | 46.51 | 46.64 | 45.96 | 46.12 | 425,110 | +0.03(+0.06%) |
Apr 01, 2021 | 45.00 | 46.15 | 44.65 | 46.10 | 273,532 | +1.08(+2.40%) |
Mar 31, 2021 | 45.97 | 46.16 | 44.92 | 45.02 | 532,711 | -1.14(-2.48%) |
Mar 30, 2021 | 46.50 | 46.70 | 45.71 | 46.16 | 255,168 | +0.12(+0.26%) |
Mar 29, 2021 | 45.04 | 46.29 | 45.02 | 46.04 | 374,791 | +0.68(+1.49%) |
Mar 26, 2021 | 45.96 | 46.32 | 45.12 | 45.37 | 421,358 | -0.40(-0.87%) |
Mar 25, 2021 | 45.18 | 45.76 | 44.49 | 45.76 | 309,312 | +0.36(+0.79%) |
Mar 24, 2021 | 45.79 | 46.47 | 45.30 | 45.40 | 463,572 | +0.10(+0.22%) |
Mar 23, 2021 | 45.17 | 45.42 | 44.48 | 45.30 | 561,852 | -0.19(-0.42%) |
Mar 22, 2021 | 46.19 | 46.24 | 45.12 | 45.49 | 461,724 | -1.07(-2.30%) |
Mar 19, 2021 | 47.39 | 47.49 | 46.21 | 46.56 | 1,761,046 | -1.25(-2.62%) |
Mar 18, 2021 | 46.78 | 47.97 | 46.33 | 47.82 | 662,944 | +1.12(+2.39%) |
Mar 17, 2021 | 47.25 | 47.26 | 46.19 | 46.70 | 374,589 | -0.42(-0.90%) |
Mar 16, 2021 | 47.02 | 47.56 | 46.54 | 47.12 | 252,677 | -0.31(-0.65%) |
Mar 15, 2021 | 46.44 | 47.49 | 45.80 | 47.43 | 405,346 | +0.86(+1.84%) |
Mar 12, 2021 | 47.20 | 47.55 | 46.47 | 46.57 | 620,546 | -0.37(-0.79%) |
Mar 11, 2021 | 46.58 | 47.01 | 45.92 | 46.94 | 410,346 | +0.23(+0.48%) |
Mar 10, 2021 | 46.50 | 47.58 | 46.01 | 46.72 | 423,702 | +0.34(+0.74%) |
Mar 09, 2021 | 46.71 | 47.01 | 45.46 | 46.37 | 565,111 | -0.58(-1.23%) |
Mar 08, 2021 | 45.55 | 47.36 | 45.48 | 46.95 | 752,468 | +1.89(+4.20%) |
Mar 05, 2021 | 44.68 | 45.30 | 44.02 | 45.06 | 605,668 | +0.79(+1.79%) |
Mar 04, 2021 | 45.07 | 45.31 | 43.84 | 44.27 | 433,549 | -0.72(-1.60%) |
Mar 03, 2021 | 45.03 | 45.83 | 44.69 | 44.99 | 435,559 | +0.12(+0.26%) |
Mar 02, 2021 | 44.89 | 45.13 | 44.45 | 44.87 | 343,434 | -0.14(-0.30%) |