Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 49.48 | 49.48 | 49.11 | 49.11 | 2,411 | +0.00(+0.00%) |
May 27, 2021 | 48.10 | 49.11 | 48.10 | 49.11 | 2,427 | +0.39(+0.80%) |
May 26, 2021 | 48.97 | 48.97 | 48.72 | 48.72 | 1,862 | +0.41(+0.84%) |
May 25, 2021 | 48.64 | 48.72 | 48.30 | 48.31 | 13,918 | +0.23(+0.48%) |
May 24, 2021 | 47.35 | 48.16 | 47.35 | 48.08 | 4,967 | +0.87(+1.84%) |
May 21, 2021 | 47.50 | 47.50 | 47.21 | 47.21 | 1,823 | -0.12(-0.25%) |
May 20, 2021 | 46.08 | 47.38 | 46.08 | 47.33 | 3,705 | +1.46(+3.18%) |
May 19, 2021 | 45.17 | 45.88 | 45.17 | 45.88 | 2,395 | +0.14(+0.30%) |
May 18, 2021 | 45.53 | 46.34 | 45.53 | 45.74 | 4,745 | +0.51(+1.14%) |
May 17, 2021 | 45.09 | 45.22 | 44.74 | 45.22 | 3,617 | -0.19(-0.42%) |
May 14, 2021 | 44.70 | 45.41 | 44.25 | 45.41 | 7,659 | +1.47(+3.36%) |
May 13, 2021 | 43.50 | 45.27 | 43.40 | 43.94 | 17,225 | -0.88(-1.96%) |
May 12, 2021 | 46.06 | 46.18 | 44.69 | 44.81 | 8,507 | -1.97(-4.21%) |
May 11, 2021 | 44.00 | 46.87 | 44.00 | 46.78 | 16,345 | +0.54(+1.17%) |
May 10, 2021 | 47.51 | 47.51 | 46.19 | 46.24 | 9,544 | -1.94(-4.03%) |
May 07, 2021 | 48.65 | 48.97 | 48.04 | 48.19 | 129,458 | +0.56(+1.18%) |
May 06, 2021 | 48.41 | 48.41 | 47.13 | 47.62 | 18,686 | -1.22(-2.49%) |
May 05, 2021 | 49.44 | 49.67 | 48.79 | 48.84 | 11,966 | -0.65(-1.31%) |
May 04, 2021 | 50.55 | 50.55 | 48.85 | 49.49 | 8,888 | -1.43(-2.80%) |
May 03, 2021 | 51.03 | 52.04 | 50.92 | 50.92 | 11,708 | -0.75(-1.46%) |
Apr 30, 2021 | 51.50 | 52.37 | 51.50 | 51.67 | 6,700 | -0.95(-1.80%) |
Apr 29, 2021 | 53.00 | 53.00 | 52.09 | 52.62 | 3,746 | -1.02(-1.91%) |
Apr 28, 2021 | 53.39 | 53.66 | 52.74 | 53.64 | 4,265 | +0.46(+0.87%) |
Apr 27, 2021 | 53.73 | 53.78 | 53.17 | 53.18 | 3,810 | -0.22(-0.41%) |
Apr 26, 2021 | 52.34 | 53.40 | 52.34 | 53.40 | 5,966 | +1.14(+2.19%) |
Apr 23, 2021 | 51.45 | 52.35 | 51.45 | 52.26 | 3,200 | +1.01(+1.96%) |
Apr 22, 2021 | 51.32 | 52.10 | 51.12 | 51.25 | 7,929 | +0.14(+0.27%) |
Apr 21, 2021 | 50.16 | 51.14 | 49.90 | 51.11 | 6,273 | +0.56(+1.11%) |
Apr 20, 2021 | 51.48 | 51.50 | 50.11 | 50.55 | 6,719 | -0.97(-1.88%) |
Apr 19, 2021 | 51.45 | 51.60 | 51.25 | 51.52 | 9,231 | -0.96(-1.83%) |
Apr 16, 2021 | 52.84 | 53.11 | 52.26 | 52.48 | 7,700 | -0.36(-0.68%) |
Apr 15, 2021 | 52.00 | 52.85 | 52.00 | 52.84 | 9,258 | +0.94(+1.81%) |
Apr 14, 2021 | 53.18 | 53.18 | 51.90 | 51.90 | 15,170 | -0.93(-1.76%) |
Apr 13, 2021 | 52.44 | 53.01 | 52.44 | 52.83 | 9,357 | +0.89(+1.71%) |
Apr 12, 2021 | 51.90 | 52.03 | 51.56 | 51.94 | 4,653 | -0.23(-0.44%) |
Apr 09, 2021 | 51.75 | 52.17 | 51.74 | 52.17 | 3,500 | +0.01(+0.02%) |
Apr 08, 2021 | 51.83 | 52.29 | 51.20 | 52.16 | 8,935 | +1.20(+2.36%) |
Apr 07, 2021 | 50.60 | 51.48 | 50.60 | 50.96 | 4,466 | -0.49(-0.95%) |
Apr 06, 2021 | 50.27 | 51.75 | 50.27 | 51.45 | 16,164 | +0.81(+1.60%) |
Apr 05, 2021 | 51.90 | 51.90 | 50.24 | 50.64 | 14,362 | -0.14(-0.28%) |
Apr 01, 2021 | 50.55 | 51.15 | 50.50 | 50.78 | 16,500 | +1.50(+3.04%) |
Mar 31, 2021 | 48.65 | 49.58 | 48.55 | 49.28 | 17,026 | +1.44(+3.01%) |
Mar 30, 2021 | 46.25 | 48.10 | 46.25 | 47.84 | 8,012 | +0.43(+0.91%) |
Mar 29, 2021 | 47.03 | 47.59 | 47.03 | 47.41 | 3,872 | -0.85(-1.76%) |
Mar 26, 2021 | 47.75 | 48.40 | 46.93 | 48.26 | 8,800 | +0.61(+1.28%) |
Mar 25, 2021 | 46.38 | 47.90 | 46.38 | 47.65 | 11,716 | -0.27(-0.56%) |
Mar 24, 2021 | 50.27 | 50.27 | 47.87 | 47.92 | 18,380 | -2.43(-4.83%) |
Mar 23, 2021 | 50.50 | 51.11 | 50.26 | 50.35 | 14,598 | -0.58(-1.14%) |
Mar 22, 2021 | 51.16 | 51.20 | 50.45 | 50.93 | 4,545 | +0.44(+0.87%) |
Mar 19, 2021 | 50.31 | 50.54 | 49.44 | 50.49 | 5,300 | +0.69(+1.39%) |
Mar 18, 2021 | 52.07 | 52.07 | 49.71 | 49.80 | 8,266 | -2.37(-4.54%) |
Mar 17, 2021 | 52.25 | 52.48 | 50.75 | 52.17 | 11,356 | -0.15(-0.29%) |
Mar 16, 2021 | 52.63 | 53.52 | 51.81 | 52.32 | 11,423 | -0.31(-0.59%) |
Mar 15, 2021 | 52.92 | 52.92 | 51.65 | 52.63 | 17,224 | +0.26(+0.50%) |
Mar 12, 2021 | 52.92 | 52.92 | 51.15 | 52.37 | 18,100 | -0.75(-1.41%) |
Mar 11, 2021 | 51.60 | 53.20 | 51.60 | 53.12 | 30,764 | +2.81(+5.58%) |
Mar 10, 2021 | 51.53 | 52.07 | 50.13 | 50.31 | 19,095 | -0.68(-1.33%) |
Mar 09, 2021 | 49.75 | 51.25 | 49.70 | 50.99 | 51,423 | +3.03(+6.32%) |
Mar 08, 2021 | 50.76 | 50.80 | 47.90 | 47.96 | 21,261 | -2.83(-5.57%) |
Mar 05, 2021 | 51.02 | 51.30 | 47.99 | 50.79 | 29,500 | -0.23(-0.45%) |
Mar 04, 2021 | 52.74 | 53.61 | 49.80 | 51.02 | 69,605 | -2.79(-5.18%) |
Mar 03, 2021 | 54.65 | 55.67 | 53.49 | 53.81 | 22,940 | -2.78(-4.91%) |
Mar 02, 2021 | 57.43 | 57.90 | 56.53 | 56.59 | 11,411 | -1.02(-1.77%) |