Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.79 | 52.79 | 51.62 | 51.69 | 3,367 | +0.02(+0.03%) |
May 27, 2021 | 51.60 | 51.70 | 51.60 | 51.67 | 4,750 | +0.61(+1.19%) |
May 26, 2021 | 51.05 | 51.07 | 51.05 | 51.07 | 252 | +0.17(+0.33%) |
May 25, 2021 | 51.05 | 51.05 | 50.90 | 50.90 | 670 | -0.16(-0.31%) |
May 24, 2021 | 50.99 | 51.16 | 50.99 | 51.06 | 2,147 | +0.31(+0.61%) |
May 21, 2021 | 51.07 | 51.07 | 50.66 | 50.75 | 1,382 | +0.21(+0.42%) |
May 20, 2021 | 50.40 | 50.57 | 50.34 | 50.54 | 1,895 | +0.23(+0.46%) |
May 19, 2021 | 49.94 | 50.31 | 49.81 | 50.31 | 1,686 | -0.44(-0.87%) |
May 18, 2021 | 51.27 | 51.27 | 50.75 | 50.75 | 1,542 | -0.71(-1.38%) |
May 17, 2021 | 51.52 | 51.52 | 51.33 | 51.46 | 3,312 | -0.29(-0.57%) |
May 14, 2021 | 51.45 | 51.84 | 51.44 | 51.75 | 8,594 | +0.66(+1.28%) |
May 13, 2021 | 50.82 | 51.10 | 50.82 | 51.10 | 480 | +1.06(+2.11%) |
May 12, 2021 | 51.56 | 51.56 | 50.04 | 50.04 | 2,781 | -1.46(-2.83%) |
May 11, 2021 | 51.37 | 51.86 | 51.13 | 51.50 | 78,743 | -0.89(-1.70%) |
May 10, 2021 | 52.98 | 52.99 | 52.39 | 52.39 | 2,390 | -0.01(-0.03%) |
May 07, 2021 | 52.01 | 52.40 | 52.01 | 52.40 | 4,826 | +0.61(+1.18%) |
May 06, 2021 | 51.46 | 51.79 | 51.45 | 51.79 | 2,374 | +0.33(+0.65%) |
May 05, 2021 | 51.46 | 51.66 | 51.08 | 51.46 | 1,013 | +0.12(+0.24%) |
May 04, 2021 | 51.14 | 51.34 | 51.14 | 51.34 | 767 | +0.18(+0.36%) |
May 03, 2021 | 51.02 | 51.39 | 50.97 | 51.16 | 1,193 | +0.45(+0.89%) |
Apr 30, 2021 | 50.71 | 50.71 | 50.67 | 50.70 | 1,624 | -0.52(-1.01%) |
Apr 29, 2021 | 50.91 | 51.22 | 50.91 | 51.22 | 125 | +0.35(+0.69%) |
Apr 28, 2021 | 51.61 | 51.61 | 50.87 | 50.87 | 877 | -0.33(-0.64%) |
Apr 27, 2021 | 50.95 | 51.20 | 50.92 | 51.20 | 886 | +0.45(+0.89%) |
Apr 26, 2021 | 51.19 | 51.19 | 50.74 | 50.74 | 2,884 | -0.09(-0.18%) |
Apr 23, 2021 | 50.60 | 50.88 | 50.60 | 50.83 | 2,031 | +0.63(+1.25%) |
Apr 22, 2021 | 50.32 | 50.61 | 50.21 | 50.21 | 2,749 | -0.10(-0.20%) |
Apr 21, 2021 | 50.12 | 50.31 | 50.12 | 50.31 | 1,987 | +0.67(+1.36%) |
Apr 20, 2021 | 49.73 | 49.73 | 49.64 | 49.64 | 321 | -0.42(-0.85%) |
Apr 19, 2021 | 50.44 | 50.44 | 49.96 | 50.06 | 529 | -0.28(-0.57%) |
Apr 16, 2021 | 50.47 | 50.47 | 50.20 | 50.35 | 1,624 | +0.35(+0.70%) |
Apr 15, 2021 | 50.21 | 50.21 | 49.92 | 50.00 | 2,084 | +0.24(+0.47%) |
Apr 14, 2021 | 50.04 | 50.04 | 49.76 | 49.76 | 667 | +0.02(+0.04%) |
Apr 13, 2021 | 49.52 | 49.82 | 49.52 | 49.74 | 3,046 | -0.23(-0.47%) |
Apr 12, 2021 | 49.73 | 49.98 | 49.73 | 49.97 | 665 | +0.21(+0.43%) |
Apr 09, 2021 | 49.41 | 49.76 | 49.41 | 49.76 | 1,726 | +0.47(+0.96%) |
Apr 08, 2021 | 49.13 | 49.32 | 49.09 | 49.29 | 2,581 | +0.16(+0.32%) |
Apr 07, 2021 | 49.20 | 49.20 | 49.13 | 49.13 | 904 | -0.33(-0.66%) |
Apr 06, 2021 | 49.70 | 49.74 | 49.46 | 49.46 | 1,455 | -0.16(-0.32%) |
Apr 05, 2021 | 49.61 | 49.72 | 49.48 | 49.62 | 4,162 | +0.52(+1.07%) |
Apr 01, 2021 | 49.11 | 49.11 | 48.73 | 49.10 | 3,452 | +0.31(+0.64%) |
Mar 31, 2021 | 49.12 | 49.12 | 48.74 | 48.78 | 166,498 | +0.01(+0.02%) |
Mar 30, 2021 | 48.69 | 48.95 | 48.64 | 48.77 | 43,853 | +0.20(+0.41%) |
Mar 29, 2021 | 48.86 | 48.86 | 48.57 | 48.57 | 1,577 | -0.12(-0.24%) |
Mar 26, 2021 | 48.20 | 48.69 | 48.20 | 48.69 | 9,038 | +0.88(+1.85%) |
Mar 25, 2021 | 46.78 | 47.82 | 46.78 | 47.81 | 2,878 | +0.65(+1.38%) |
Mar 24, 2021 | 47.62 | 47.62 | 47.16 | 47.16 | 1,560 | +0.38(+0.80%) |
Mar 23, 2021 | 46.65 | 47.42 | 46.65 | 46.78 | 1,047 | -0.86(-1.81%) |
Mar 22, 2021 | 47.41 | 47.85 | 47.41 | 47.64 | 1,466 | -0.09(-0.20%) |
Mar 19, 2021 | 47.98 | 48.00 | 47.73 | 47.73 | 3,351 | -0.17(-0.36%) |
Mar 18, 2021 | 48.58 | 48.58 | 47.90 | 47.90 | 1,083 | -0.26(-0.54%) |
Mar 17, 2021 | 47.80 | 48.17 | 47.66 | 48.17 | 3,287 | +0.46(+0.96%) |
Mar 16, 2021 | 48.29 | 48.32 | 47.69 | 47.71 | 19,524 | -0.67(-1.39%) |
Mar 15, 2021 | 48.11 | 48.38 | 47.85 | 48.38 | 1,537 | +0.47(+0.98%) |
Mar 12, 2021 | 47.59 | 47.91 | 47.59 | 47.91 | 1,320 | +0.44(+0.92%) |
Mar 11, 2021 | 47.22 | 47.71 | 47.18 | 47.47 | 139,592 | +0.25(+0.53%) |
Mar 10, 2021 | 46.80 | 47.27 | 46.80 | 47.22 | 1,991 | +0.72(+1.54%) |
Mar 09, 2021 | 46.99 | 46.99 | 46.50 | 46.50 | 1,543 | -0.09(-0.19%) |
Mar 08, 2021 | 46.53 | 46.93 | 46.52 | 46.59 | 3,969 | +0.41(+0.89%) |
Mar 05, 2021 | 45.49 | 46.18 | 45.03 | 46.18 | 1,828 | +1.26(+2.81%) |
Mar 04, 2021 | 44.91 | 44.91 | 44.91 | 44.91 | 239 | -0.98(-2.14%) |
Mar 03, 2021 | 46.35 | 46.35 | 45.90 | 45.90 | 396 | -0.17(-0.38%) |
Mar 02, 2021 | 46.07 | 46.07 | 46.07 | 46.07 | 87 | -0.18(-0.38%) |