Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 51.80 | 51.86 | 51.75 | 51.80 | 70,996 | -0.01(-0.01%) |
May 27, 2021 | 51.85 | 51.89 | 51.76 | 51.80 | 125,140 | +0.00(+0.00%) |
May 26, 2021 | 51.80 | 51.81 | 51.77 | 51.80 | 13,176 | +0.01(+0.01%) |
May 25, 2021 | 51.72 | 51.81 | 51.72 | 51.80 | 21,945 | +0.02(+0.04%) |
May 24, 2021 | 51.74 | 51.80 | 51.67 | 51.78 | 11,401 | +0.09(+0.17%) |
May 21, 2021 | 51.73 | 51.73 | 51.60 | 51.69 | 12,571 | +0.10(+0.19%) |
May 20, 2021 | 51.56 | 51.63 | 51.48 | 51.59 | 70,500 | +0.11(+0.21%) |
May 19, 2021 | 51.47 | 51.60 | 51.45 | 51.48 | 28,310 | -0.13(-0.25%) |
May 18, 2021 | 51.74 | 51.74 | 51.61 | 51.61 | 16,216 | -0.10(-0.19%) |
May 17, 2021 | 51.73 | 51.73 | 51.66 | 51.71 | 19,019 | -0.05(-0.09%) |
May 14, 2021 | 51.71 | 51.78 | 51.71 | 51.76 | 37,100 | +0.13(+0.24%) |
May 13, 2021 | 51.49 | 51.69 | 51.49 | 51.63 | 16,177 | +0.16(+0.31%) |
May 12, 2021 | 51.63 | 51.70 | 51.48 | 51.47 | 17,758 | -0.21(-0.41%) |
May 11, 2021 | 51.64 | 51.75 | 51.62 | 51.68 | 128,406 | -0.07(-0.14%) |
May 10, 2021 | 51.92 | 51.92 | 51.74 | 51.75 | 36,624 | -0.09(-0.16%) |
May 07, 2021 | 51.81 | 51.91 | 51.81 | 51.84 | 30,127 | +0.02(+0.04%) |
May 06, 2021 | 51.89 | 51.89 | 51.77 | 51.81 | 31,925 | -0.04(-0.07%) |
May 05, 2021 | 51.84 | 51.89 | 51.74 | 51.85 | 97,671 | +0.13(+0.25%) |
May 04, 2021 | 51.70 | 51.77 | 51.67 | 51.72 | 178,986 | -0.07(-0.14%) |
May 03, 2021 | 51.73 | 51.86 | 51.73 | 51.79 | 65,380 | -0.18(-0.35%) |
Apr 30, 2021 | 51.99 | 52.00 | 51.96 | 51.97 | 301,200 | -0.01(-0.02%) |
Apr 29, 2021 | 51.97 | 52.00 | 51.93 | 51.98 | 29,357 | +0.04(+0.08%) |
Apr 28, 2021 | 51.91 | 51.97 | 51.84 | 51.94 | 29,313 | +0.10(+0.19%) |
Apr 27, 2021 | 51.96 | 51.96 | 51.84 | 51.84 | 22,906 | -0.02(-0.04%) |
Apr 26, 2021 | 51.93 | 51.98 | 51.86 | 51.86 | 23,587 | -0.07(-0.13%) |
Apr 23, 2021 | 51.88 | 51.96 | 51.88 | 51.93 | 20,200 | +0.09(+0.17%) |
Apr 22, 2021 | 51.89 | 51.92 | 51.80 | 51.84 | 55,422 | -0.05(-0.10%) |
Apr 21, 2021 | 51.73 | 51.89 | 51.73 | 51.89 | 25,882 | +0.12(+0.23%) |
Apr 20, 2021 | 51.81 | 51.81 | 51.72 | 51.77 | 56,629 | -0.09(-0.17%) |
Apr 19, 2021 | 51.86 | 51.89 | 51.79 | 51.86 | 33,938 | -0.07(-0.13%) |
Apr 16, 2021 | 52.04 | 52.04 | 51.90 | 51.93 | 31,400 | -0.04(-0.08%) |
Apr 15, 2021 | 51.82 | 52.00 | 51.82 | 51.97 | 32,140 | +0.15(+0.29%) |
Apr 14, 2021 | 51.75 | 51.88 | 51.75 | 51.82 | 516,719 | -0.01(-0.02%) |
Apr 13, 2021 | 51.70 | 51.86 | 51.65 | 51.83 | 601,793 | +0.09(+0.17%) |
Apr 12, 2021 | 51.74 | 51.74 | 51.65 | 51.74 | 24,111 | -0.06(-0.12%) |
Apr 09, 2021 | 51.70 | 51.80 | 51.69 | 51.80 | 43,400 | -0.00(-0.00%) |
Apr 08, 2021 | 51.75 | 51.82 | 51.74 | 51.80 | 35,421 | +0.11(+0.21%) |
Apr 07, 2021 | 51.75 | 51.82 | 51.69 | 51.69 | 1,146,137 | -0.12(-0.23%) |
Apr 06, 2021 | 51.75 | 51.81 | 51.73 | 51.81 | 35,793 | +0.22(+0.43%) |
Apr 05, 2021 | 51.64 | 51.67 | 51.59 | 51.59 | 406,786 | -0.05(-0.10%) |
Apr 01, 2021 | 51.61 | 51.64 | 51.46 | 51.64 | 103,200 | +0.09(+0.17%) |
Mar 31, 2021 | 51.59 | 51.74 | 51.55 | 51.55 | 1,372,552 | +0.04(+0.08%) |
Mar 30, 2021 | 51.60 | 51.61 | 51.51 | 51.51 | 113,989 | -0.11(-0.21%) |
Mar 29, 2021 | 51.56 | 51.63 | 51.50 | 51.62 | 16,465 | +0.02(+0.04%) |
Mar 26, 2021 | 51.54 | 51.60 | 51.45 | 51.60 | 22,100 | +0.16(+0.31%) |
Mar 25, 2021 | 51.40 | 51.47 | 51.30 | 51.44 | 55,618 | +0.03(+0.06%) |
Mar 24, 2021 | 51.41 | 51.53 | 51.38 | 51.41 | 166,790 | +0.10(+0.19%) |
Mar 23, 2021 | 51.30 | 51.34 | 51.22 | 51.31 | 33,077 | +0.04(+0.08%) |
Mar 22, 2021 | 51.11 | 51.33 | 51.11 | 51.27 | 40,270 | +0.15(+0.29%) |
Mar 19, 2021 | 50.90 | 51.14 | 50.87 | 51.12 | 52,600 | +0.15(+0.29%) |
Mar 18, 2021 | 51.04 | 51.16 | 50.93 | 50.97 | 87,853 | -0.29(-0.57%) |
Mar 17, 2021 | 51.20 | 51.42 | 51.11 | 51.26 | 17,915 | +0.06(+0.12%) |
Mar 16, 2021 | 51.28 | 51.34 | 51.19 | 51.20 | 14,797 | -0.14(-0.27%) |
Mar 15, 2021 | 51.38 | 51.38 | 51.30 | 51.34 | 68,649 | -0.08(-0.16%) |
Mar 12, 2021 | 51.44 | 51.46 | 51.37 | 51.42 | 39,400 | -0.11(-0.21%) |
Mar 11, 2021 | 51.53 | 51.63 | 51.48 | 51.53 | 86,747 | +0.16(+0.31%) |
Mar 10, 2021 | 51.22 | 51.41 | 51.22 | 51.37 | 32,546 | +0.23(+0.45%) |
Mar 09, 2021 | 51.37 | 51.45 | 51.14 | 51.14 | 204,910 | -0.09(-0.18%) |
Mar 08, 2021 | 51.43 | 51.56 | 51.18 | 51.23 | 54,490 | -0.40(-0.77%) |
Mar 05, 2021 | 51.46 | 51.72 | 51.34 | 51.63 | 949,200 | +0.13(+0.25%) |
Mar 04, 2021 | 51.74 | 51.80 | 51.44 | 51.50 | 32,983 | -0.20(-0.38%) |
Mar 03, 2021 | 51.76 | 51.76 | 51.63 | 51.70 | 161,393 | -0.17(-0.33%) |
Mar 02, 2021 | 51.90 | 51.90 | 51.74 | 51.87 | 493,817 | +0.07(+0.14%) |