Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 51.02 | 51.13 | 50.86 | 51.11 | 53,005 | +0.24(+0.46%) |
May 27, 2021 | 51.12 | 51.16 | 50.89 | 50.87 | 95,704 | -0.02(-0.04%) |
May 26, 2021 | 50.83 | 50.97 | 50.73 | 50.89 | 78,682 | +0.11(+0.22%) |
May 25, 2021 | 51.04 | 51.04 | 50.69 | 50.78 | 88,989 | -0.19(-0.37%) |
May 24, 2021 | 50.94 | 51.11 | 50.81 | 50.97 | 67,793 | +0.15(+0.30%) |
May 21, 2021 | 50.98 | 51.16 | 50.62 | 50.82 | 101,356 | +0.01(+0.02%) |
May 20, 2021 | 50.58 | 50.91 | 50.56 | 50.81 | 98,187 | +0.17(+0.33%) |
May 19, 2021 | 50.43 | 50.64 | 50.08 | 50.64 | 69,016 | -0.26(-0.52%) |
May 18, 2021 | 51.15 | 51.29 | 50.89 | 50.90 | 92,513 | -0.28(-0.55%) |
May 17, 2021 | 51.19 | 51.46 | 50.90 | 51.18 | 104,950 | -0.20(-0.38%) |
May 14, 2021 | 51.24 | 51.41 | 51.11 | 51.38 | 81,982 | +0.40(+0.79%) |
May 13, 2021 | 50.13 | 51.16 | 50.13 | 50.98 | 154,693 | +0.91(+1.82%) |
May 12, 2021 | 50.72 | 50.95 | 50.05 | 50.06 | 108,433 | -1.04(-2.04%) |
May 11, 2021 | 51.10 | 51.31 | 50.91 | 51.11 | 154,366 | -0.41(-0.80%) |
May 10, 2021 | 51.77 | 52.13 | 51.52 | 51.52 | 154,778 | -0.16(-0.31%) |
May 07, 2021 | 51.30 | 51.73 | 51.17 | 51.68 | 117,917 | +0.35(+0.68%) |
May 06, 2021 | 51.09 | 51.33 | 50.80 | 51.33 | 151,309 | +0.23(+0.44%) |
May 05, 2021 | 51.15 | 51.26 | 50.66 | 51.11 | 110,875 | -0.04(-0.07%) |
May 04, 2021 | 50.91 | 51.23 | 50.91 | 51.15 | 123,447 | +0.01(+0.02%) |
May 03, 2021 | 51.08 | 51.47 | 51.02 | 51.14 | 82,206 | +0.27(+0.54%) |
Apr 30, 2021 | 50.99 | 51.06 | 50.80 | 50.86 | 187,947 | -0.40(-0.77%) |
Apr 29, 2021 | 51.17 | 51.34 | 50.99 | 51.26 | 134,644 | +0.25(+0.50%) |
Apr 28, 2021 | 51.08 | 51.24 | 50.92 | 51.00 | 165,366 | -0.15(-0.29%) |
Apr 27, 2021 | 51.23 | 51.27 | 51.04 | 51.15 | 114,523 | -0.02(-0.04%) |
Apr 26, 2021 | 51.56 | 51.56 | 51.17 | 51.17 | 154,016 | -0.23(-0.44%) |
Apr 23, 2021 | 51.03 | 51.57 | 50.94 | 51.40 | 117,042 | +0.41(+0.81%) |
Apr 22, 2021 | 51.40 | 51.42 | 50.98 | 50.99 | 88,315 | -0.40(-0.79%) |
Apr 21, 2021 | 51.15 | 51.51 | 51.15 | 51.39 | 140,460 | +0.17(+0.33%) |
Apr 20, 2021 | 51.13 | 51.53 | 51.04 | 51.22 | 217,185 | -0.01(-0.02%) |
Apr 19, 2021 | 51.17 | 51.27 | 50.96 | 51.23 | 146,828 | +0.00(+0.00%) |
Apr 16, 2021 | 51.04 | 51.36 | 51.04 | 51.23 | 140,854 | +0.36(+0.70%) |
Apr 15, 2021 | 50.59 | 50.88 | 50.56 | 50.87 | 148,337 | +0.48(+0.95%) |
Apr 14, 2021 | 50.30 | 50.59 | 50.30 | 50.39 | 98,812 | +0.08(+0.15%) |
Apr 13, 2021 | 50.32 | 50.39 | 50.11 | 50.32 | 129,060 | -0.04(-0.07%) |
Apr 12, 2021 | 50.22 | 50.49 | 50.18 | 50.35 | 82,560 | +0.18(+0.36%) |
Apr 09, 2021 | 50.02 | 50.20 | 49.96 | 50.18 | 138,196 | +0.14(+0.28%) |
Apr 08, 2021 | 49.94 | 50.15 | 49.76 | 50.04 | 139,858 | +0.16(+0.32%) |
Apr 07, 2021 | 50.28 | 50.28 | 49.79 | 49.88 | 92,244 | -0.40(-0.79%) |
Apr 06, 2021 | 50.24 | 50.47 | 50.22 | 50.27 | 1,402,431 | -0.03(-0.06%) |
Apr 05, 2021 | 50.24 | 50.40 | 50.04 | 50.30 | 253,769 | +0.34(+0.68%) |
Apr 01, 2021 | 49.38 | 49.96 | 49.28 | 49.96 | 257,471 | +0.71(+1.43%) |
Mar 31, 2021 | 49.49 | 49.65 | 49.25 | 49.25 | 111,269 | -0.18(-0.36%) |
Mar 30, 2021 | 49.44 | 49.52 | 49.27 | 49.43 | 175,266 | -0.09(-0.19%) |
Mar 29, 2021 | 49.59 | 50.17 | 49.34 | 49.53 | 151,972 | -0.26(-0.53%) |
Mar 26, 2021 | 49.01 | 49.79 | 48.95 | 49.79 | 294,465 | +0.94(+1.93%) |
Mar 25, 2021 | 48.00 | 48.96 | 47.87 | 48.85 | 197,825 | +0.64(+1.33%) |
Mar 24, 2021 | 48.45 | 48.79 | 48.20 | 48.21 | 201,194 | -0.09(-0.19%) |
Mar 23, 2021 | 48.58 | 48.80 | 48.16 | 48.30 | 124,076 | -0.52(-1.06%) |
Mar 22, 2021 | 48.61 | 48.92 | 48.53 | 48.82 | 659,472 | +0.12(+0.24%) |
Mar 19, 2021 | 48.75 | 49.11 | 48.63 | 48.70 | 118,411 | -0.08(-0.15%) |
Mar 18, 2021 | 48.96 | 49.30 | 48.70 | 48.78 | 149,400 | -0.34(-0.69%) |
Mar 17, 2021 | 49.01 | 49.15 | 48.76 | 49.12 | 124,795 | -0.07(-0.13%) |
Mar 16, 2021 | 49.33 | 49.39 | 49.03 | 49.18 | 209,939 | -0.23(-0.47%) |
Mar 15, 2021 | 48.87 | 49.42 | 48.82 | 49.42 | 145,652 | +0.61(+1.25%) |
Mar 12, 2021 | 48.31 | 48.85 | 48.31 | 48.81 | 121,928 | +0.44(+0.91%) |
Mar 11, 2021 | 48.34 | 48.62 | 48.22 | 48.37 | 386,329 | +0.22(+0.45%) |
Mar 10, 2021 | 47.76 | 48.26 | 47.60 | 48.15 | 456,226 | +0.53(+1.12%) |
Mar 09, 2021 | 47.95 | 48.11 | 47.61 | 47.62 | 201,351 | +0.01(+0.02%) |
Mar 08, 2021 | 47.29 | 48.08 | 47.17 | 47.61 | 255,526 | +0.40(+0.85%) |
Mar 05, 2021 | 46.46 | 47.30 | 46.06 | 47.20 | 227,444 | +1.13(+2.44%) |
Mar 04, 2021 | 46.73 | 47.00 | 45.84 | 46.08 | 625,008 | -0.64(-1.37%) |
Mar 03, 2021 | 46.96 | 47.12 | 46.70 | 46.72 | 227,316 | -0.31(-0.66%) |
Mar 02, 2021 | 47.42 | 47.42 | 46.82 | 47.03 | 279,814 | -0.40(-0.85%) |