Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.60 | 50.83 | 50.60 | 50.79 | 3,513 | +0.26(+0.51%) |
May 27, 2021 | 50.54 | 50.54 | 50.48 | 50.53 | 3,781 | +0.10(+0.20%) |
May 26, 2021 | 50.29 | 50.48 | 50.29 | 50.43 | 8,031 | +0.38(+0.76%) |
May 25, 2021 | 50.30 | 50.30 | 50.05 | 50.05 | 8,659 | +0.58(+1.16%) |
May 24, 2021 | 49.38 | 49.53 | 49.27 | 49.47 | 9,528 | +0.53(+1.08%) |
May 21, 2021 | 49.49 | 49.49 | 48.94 | 48.95 | 3,743 | -0.40(-0.81%) |
May 20, 2021 | 49.16 | 49.34 | 49.16 | 49.34 | 5,840 | +0.35(+0.72%) |
May 19, 2021 | 48.65 | 48.99 | 48.65 | 48.99 | 6,593 | -0.19(-0.39%) |
May 18, 2021 | 49.23 | 49.23 | 49.15 | 49.18 | 8,900 | +0.72(+1.49%) |
May 17, 2021 | 48.23 | 48.47 | 48.17 | 48.46 | 7,478 | -0.01(-0.02%) |
May 14, 2021 | 48.28 | 48.55 | 48.28 | 48.47 | 9,551 | +0.87(+1.83%) |
May 13, 2021 | 47.78 | 47.80 | 47.59 | 47.60 | 8,713 | -0.04(-0.09%) |
May 12, 2021 | 48.22 | 48.26 | 47.62 | 47.64 | 6,820 | -1.26(-2.58%) |
May 11, 2021 | 48.16 | 48.90 | 48.16 | 48.90 | 9,041 | -0.26(-0.52%) |
May 10, 2021 | 49.80 | 49.80 | 49.16 | 49.16 | 6,462 | -0.85(-1.71%) |
May 07, 2021 | 49.85 | 50.01 | 49.83 | 50.01 | 23,047 | +0.46(+0.93%) |
May 06, 2021 | 49.44 | 49.55 | 49.33 | 49.55 | 6,055 | +0.40(+0.81%) |
May 05, 2021 | 49.19 | 49.28 | 49.15 | 49.15 | 8,022 | +0.19(+0.39%) |
May 04, 2021 | 49.12 | 49.18 | 48.84 | 48.96 | 55,225 | -0.57(-1.15%) |
May 03, 2021 | 49.54 | 49.75 | 49.44 | 49.53 | 11,129 | -0.02(-0.05%) |
Apr 30, 2021 | 49.95 | 49.95 | 49.55 | 49.55 | 5,200 | -0.84(-1.66%) |
Apr 29, 2021 | 50.73 | 50.73 | 50.17 | 50.39 | 50,463 | -0.01(-0.02%) |
Apr 28, 2021 | 50.35 | 50.40 | 50.21 | 50.40 | 7,580 | +0.35(+0.69%) |
Apr 27, 2021 | 50.10 | 50.19 | 50.05 | 50.05 | 13,698 | +0.07(+0.14%) |
Apr 26, 2021 | 49.92 | 49.98 | 49.91 | 49.98 | 3,725 | +0.01(+0.02%) |
Apr 23, 2021 | 49.87 | 50.08 | 49.80 | 49.97 | 16,600 | +0.79(+1.61%) |
Apr 22, 2021 | 49.42 | 49.42 | 49.17 | 49.18 | 4,465 | -0.10(-0.20%) |
Apr 21, 2021 | 48.90 | 49.28 | 48.84 | 49.28 | 6,235 | +0.29(+0.58%) |
Apr 20, 2021 | 49.37 | 49.37 | 48.99 | 48.99 | 8,514 | -0.26(-0.53%) |
Apr 19, 2021 | 49.47 | 49.47 | 49.16 | 49.26 | 6,272 | -0.14(-0.28%) |
Apr 16, 2021 | 49.43 | 49.43 | 49.37 | 49.39 | 7,300 | +0.22(+0.45%) |
Apr 15, 2021 | 49.25 | 49.25 | 49.15 | 49.17 | 6,099 | +0.41(+0.83%) |
Apr 14, 2021 | 49.03 | 49.08 | 48.77 | 48.77 | 31,869 | +0.14(+0.29%) |
Apr 13, 2021 | 48.63 | 48.63 | 48.63 | 48.63 | 141 | +0.26(+0.54%) |
Apr 12, 2021 | 48.51 | 48.51 | 48.32 | 48.36 | 2,727 | -0.36(-0.74%) |
Apr 09, 2021 | 48.81 | 48.81 | 48.69 | 48.72 | 7,300 | -0.49(-0.99%) |
Apr 08, 2021 | 49.32 | 49.34 | 49.21 | 49.21 | 11,491 | +0.33(+0.68%) |
Apr 07, 2021 | 48.88 | 48.97 | 48.80 | 48.88 | 10,903 | -0.80(-1.62%) |
Apr 06, 2021 | 49.25 | 49.68 | 49.25 | 49.68 | 21,027 | +0.36(+0.74%) |
Apr 05, 2021 | 49.57 | 49.57 | 49.32 | 49.32 | 12,366 | +0.25(+0.51%) |
Apr 01, 2021 | 49.35 | 49.38 | 49.07 | 49.07 | 1,073,900 | +0.34(+0.69%) |
Mar 31, 2021 | 48.83 | 48.84 | 48.73 | 48.73 | 2,114 | +0.25(+0.51%) |
Mar 30, 2021 | 48.49 | 48.49 | 48.49 | 48.49 | 1 | +0.28(+0.57%) |
Mar 29, 2021 | 48.21 | 48.21 | 48.21 | 48.21 | 4 | -0.25(-0.52%) |
Mar 26, 2021 | 48.46 | 48.46 | 48.46 | 48.46 | 200 | +1.17(+2.47%) |
Mar 25, 2021 | 47.30 | 47.30 | 47.30 | 47.30 | 63 | +0.28(+0.59%) |
Mar 24, 2021 | 47.02 | 47.02 | 47.02 | 47.02 | 68 | -0.89(-1.85%) |
Mar 23, 2021 | 48.20 | 48.20 | 47.91 | 47.91 | 140 | -0.83(-1.70%) |
Mar 22, 2021 | 48.74 | 48.74 | 48.74 | 48.74 | 104 | -0.21(-0.44%) |
Mar 19, 2021 | 48.95 | 48.95 | 48.95 | 48.95 | 1,800 | +0.44(+0.91%) |
Mar 18, 2021 | 48.51 | 48.51 | 48.51 | 48.51 | 28 | -0.77(-1.56%) |
Mar 17, 2021 | 48.76 | 49.28 | 48.71 | 49.28 | 2,438 | -0.07(-0.14%) |
Mar 16, 2021 | 49.40 | 49.40 | 49.35 | 49.35 | 137 | +0.37(+0.76%) |
Mar 15, 2021 | 48.97 | 48.97 | 48.97 | 48.97 | 84 | +0.11(+0.22%) |
Mar 12, 2021 | 48.87 | 48.87 | 48.87 | 48.87 | 100 | -0.79(-1.60%) |