Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.58 | 52.58 | 52.43 | 52.43 | 20,287 | -0.01(-0.02%) |
May 27, 2021 | 52.56 | 52.68 | 52.44 | 52.44 | 24,183 | +0.04(+0.07%) |
May 26, 2021 | 52.33 | 52.44 | 52.29 | 52.40 | 30,987 | +0.16(+0.31%) |
May 25, 2021 | 52.48 | 52.63 | 52.24 | 52.24 | 32,119 | -0.28(-0.52%) |
May 24, 2021 | 52.44 | 52.69 | 52.44 | 52.52 | 35,736 | +0.25(+0.48%) |
May 21, 2021 | 52.43 | 52.57 | 52.24 | 52.26 | 23,362 | +0.00(+0.00%) |
May 20, 2021 | 51.85 | 52.44 | 51.85 | 52.26 | 152,506 | +0.43(+0.83%) |
May 19, 2021 | 51.45 | 51.86 | 51.19 | 51.83 | 58,278 | -0.24(-0.47%) |
May 18, 2021 | 52.39 | 52.44 | 52.05 | 52.08 | 45,767 | -0.47(-0.89%) |
May 17, 2021 | 52.59 | 52.59 | 52.37 | 52.54 | 30,328 | -0.17(-0.32%) |
May 14, 2021 | 52.40 | 52.74 | 52.40 | 52.71 | 18,707 | +0.65(+1.26%) |
May 13, 2021 | 51.24 | 52.25 | 51.24 | 52.06 | 35,860 | +0.88(+1.72%) |
May 12, 2021 | 52.12 | 52.12 | 51.13 | 51.18 | 53,314 | -1.17(-2.23%) |
May 11, 2021 | 52.42 | 52.48 | 52.02 | 52.35 | 19,344 | -0.56(-1.06%) |
May 10, 2021 | 53.10 | 53.55 | 52.92 | 52.91 | 34,533 | -0.12(-0.23%) |
May 07, 2021 | 52.57 | 53.10 | 52.56 | 53.03 | 41,074 | +0.46(+0.87%) |
May 06, 2021 | 51.99 | 52.57 | 51.99 | 52.57 | 110,396 | +0.50(+0.95%) |
May 05, 2021 | 52.10 | 52.17 | 51.94 | 52.08 | 19,144 | +0.19(+0.36%) |
May 04, 2021 | 51.77 | 51.91 | 51.56 | 51.89 | 33,927 | -0.04(-0.07%) |
May 03, 2021 | 51.71 | 52.08 | 51.71 | 51.93 | 54,385 | +0.51(+1.00%) |
Apr 30, 2021 | 51.58 | 51.61 | 51.34 | 51.41 | 55,267 | -0.44(-0.85%) |
Apr 29, 2021 | 51.76 | 51.88 | 51.51 | 51.85 | 47,282 | +0.35(+0.67%) |
Apr 28, 2021 | 51.62 | 51.65 | 51.48 | 51.51 | 33,854 | -0.22(-0.42%) |
Apr 27, 2021 | 51.70 | 51.78 | 51.68 | 51.72 | 18,981 | -0.02(-0.04%) |
Apr 26, 2021 | 51.85 | 51.93 | 51.68 | 51.74 | 40,892 | -0.08(-0.16%) |
Apr 23, 2021 | 51.37 | 51.89 | 51.37 | 51.82 | 50,029 | +0.50(+0.97%) |
Apr 22, 2021 | 51.73 | 51.80 | 51.21 | 51.33 | 92,162 | -0.46(-0.89%) |
Apr 21, 2021 | 51.38 | 51.81 | 51.33 | 51.79 | 30,680 | +0.41(+0.80%) |
Apr 20, 2021 | 51.47 | 51.60 | 51.23 | 51.37 | 42,962 | -0.26(-0.51%) |
Apr 19, 2021 | 51.84 | 51.85 | 51.58 | 51.64 | 32,035 | -0.22(-0.42%) |
Apr 16, 2021 | 51.81 | 51.95 | 51.71 | 51.85 | 49,067 | +0.30(+0.58%) |
Apr 15, 2021 | 51.36 | 51.58 | 51.33 | 51.55 | 38,439 | +0.46(+0.90%) |
Apr 14, 2021 | 51.08 | 51.32 | 51.07 | 51.09 | 32,886 | -0.06(-0.11%) |
Apr 13, 2021 | 51.17 | 51.23 | 50.96 | 51.15 | 38,576 | -0.07(-0.13%) |
Apr 12, 2021 | 51.22 | 51.25 | 51.10 | 51.22 | 33,893 | +0.06(+0.11%) |
Apr 09, 2021 | 50.83 | 51.19 | 50.83 | 51.16 | 21,807 | +0.25(+0.50%) |
Apr 08, 2021 | 50.94 | 50.94 | 50.69 | 50.91 | 28,000 | +0.17(+0.33%) |
Apr 07, 2021 | 50.73 | 50.80 | 50.60 | 50.74 | 41,521 | +0.00(+0.00%) |
Apr 06, 2021 | 50.80 | 50.92 | 50.68 | 50.74 | 55,504 | -0.12(-0.24%) |
Apr 05, 2021 | 50.61 | 50.93 | 50.57 | 50.86 | 23,864 | +0.54(+1.08%) |
Apr 01, 2021 | 50.06 | 50.32 | 49.96 | 50.32 | 29,183 | +0.46(+0.92%) |
Mar 31, 2021 | 49.96 | 50.07 | 49.84 | 49.86 | 28,956 | +0.01(+0.02%) |
Mar 30, 2021 | 49.84 | 49.92 | 49.66 | 49.85 | 26,466 | -0.12(-0.24%) |
Mar 29, 2021 | 49.80 | 50.15 | 49.77 | 49.97 | 72,373 | -0.17(-0.34%) |
Mar 26, 2021 | 49.36 | 50.14 | 49.34 | 50.14 | 39,446 | +0.97(+1.98%) |
Mar 25, 2021 | 48.57 | 49.20 | 48.37 | 49.17 | 36,098 | +0.51(+1.06%) |
Mar 24, 2021 | 48.92 | 49.14 | 48.64 | 48.65 | 64,702 | -0.04(-0.08%) |
Mar 23, 2021 | 49.08 | 49.18 | 48.62 | 48.69 | 43,012 | -0.47(-0.96%) |
Mar 22, 2021 | 48.77 | 49.26 | 48.77 | 49.16 | 39,763 | +0.30(+0.60%) |
Mar 19, 2021 | 48.91 | 49.13 | 48.67 | 48.87 | 45,005 | -0.05(-0.10%) |
Mar 18, 2021 | 49.27 | 49.54 | 48.92 | 48.92 | 35,017 | -0.39(-0.79%) |
Mar 17, 2021 | 49.07 | 49.31 | 48.94 | 49.31 | 31,112 | +0.03(+0.06%) |
Mar 16, 2021 | 49.38 | 49.39 | 49.15 | 49.28 | 65,847 | -0.07(-0.13%) |
Mar 15, 2021 | 49.03 | 49.35 | 48.84 | 49.35 | 43,999 | +0.44(+0.89%) |
Mar 12, 2021 | 48.74 | 48.94 | 48.72 | 48.91 | 42,086 | +0.17(+0.34%) |
Mar 11, 2021 | 48.72 | 48.98 | 48.64 | 48.74 | 43,687 | +0.24(+0.50%) |
Mar 10, 2021 | 48.40 | 48.70 | 48.24 | 48.50 | 54,881 | +0.40(+0.83%) |
Mar 09, 2021 | 48.20 | 48.48 | 48.10 | 48.10 | 41,989 | +0.30(+0.62%) |
Mar 08, 2021 | 47.64 | 48.33 | 47.61 | 47.80 | 40,618 | +0.16(+0.33%) |
Mar 05, 2021 | 46.89 | 47.65 | 46.48 | 47.64 | 78,159 | +1.15(+2.48%) |
Mar 04, 2021 | 47.07 | 47.29 | 46.05 | 46.49 | 38,450 | -0.74(-1.56%) |
Mar 03, 2021 | 47.47 | 47.66 | 47.22 | 47.22 | 39,746 | -0.36(-0.76%) |
Mar 02, 2021 | 47.88 | 47.93 | 47.55 | 47.59 | 47,019 | -0.33(-0.68%) |