Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 49.77 | 50.70 | 49.66 | 50.52 | 681,651 | +0.72(+1.45%) |
May 27, 2021 | 49.99 | 50.55 | 49.73 | 49.80 | 1,262,273 | +0.13(+0.27%) |
May 26, 2021 | 49.88 | 49.88 | 49.08 | 49.66 | 682,099 | -0.12(-0.25%) |
May 25, 2021 | 50.51 | 50.64 | 49.69 | 49.79 | 573,972 | -0.51(-1.02%) |
May 24, 2021 | 50.51 | 50.51 | 50.00 | 50.30 | 554,665 | +0.08(+0.15%) |
May 21, 2021 | 50.12 | 50.48 | 50.01 | 50.23 | 869,530 | +0.15(+0.30%) |
May 20, 2021 | 50.13 | 50.35 | 49.74 | 50.07 | 1,004,573 | -0.10(-0.19%) |
May 19, 2021 | 50.12 | 50.29 | 49.65 | 50.17 | 735,954 | -0.51(-1.02%) |
May 18, 2021 | 51.05 | 51.27 | 50.61 | 50.68 | 637,141 | -0.51(-0.99%) |
May 17, 2021 | 52.05 | 52.22 | 51.16 | 51.19 | 704,051 | -1.10(-2.10%) |
May 14, 2021 | 52.27 | 52.33 | 51.96 | 52.28 | 680,646 | +0.26(+0.49%) |
May 13, 2021 | 51.55 | 52.14 | 51.13 | 52.03 | 1,132,788 | +0.71(+1.39%) |
May 12, 2021 | 51.41 | 52.13 | 51.23 | 51.31 | 1,106,080 | -0.41(-0.79%) |
May 11, 2021 | 53.16 | 53.19 | 51.66 | 51.72 | 1,466,248 | -1.64(-3.07%) |
May 10, 2021 | 53.50 | 53.89 | 53.26 | 53.36 | 1,113,875 | +0.13(+0.25%) |
May 07, 2021 | 53.06 | 53.46 | 52.87 | 53.23 | 734,639 | +0.27(+0.50%) |
May 06, 2021 | 53.48 | 53.48 | 52.23 | 52.96 | 1,015,854 | -0.21(-0.39%) |
May 05, 2021 | 53.69 | 54.18 | 53.14 | 53.17 | 1,858,268 | -0.87(-1.60%) |
May 04, 2021 | 50.55 | 54.07 | 50.55 | 54.04 | 2,867,075 | +3.24(+6.38%) |
May 03, 2021 | 51.16 | 51.60 | 50.62 | 50.80 | 1,440,116 | -0.12(-0.24%) |
Apr 30, 2021 | 51.16 | 51.46 | 50.65 | 50.92 | 1,351,488 | -0.61(-1.18%) |
Apr 29, 2021 | 51.11 | 51.78 | 50.64 | 51.53 | 1,436,845 | +0.58(+1.14%) |
Apr 28, 2021 | 50.58 | 51.01 | 50.26 | 50.95 | 991,135 | +0.27(+0.53%) |
Apr 27, 2021 | 50.60 | 50.94 | 50.25 | 50.68 | 766,715 | +0.23(+0.45%) |
Apr 26, 2021 | 51.11 | 51.11 | 50.05 | 50.45 | 843,022 | -0.27(-0.53%) |
Apr 23, 2021 | 49.50 | 50.79 | 49.31 | 50.72 | 1,378,039 | +1.46(+2.96%) |
Apr 22, 2021 | 49.36 | 49.55 | 49.07 | 49.26 | 1,288,497 | -0.17(-0.35%) |
Apr 21, 2021 | 49.37 | 49.73 | 49.28 | 49.44 | 1,035,936 | +0.15(+0.31%) |
Apr 20, 2021 | 48.91 | 49.55 | 48.58 | 49.28 | 1,099,054 | +0.34(+0.70%) |
Apr 19, 2021 | 49.70 | 49.92 | 48.91 | 48.94 | 1,021,040 | -0.89(-1.78%) |
Apr 16, 2021 | 49.84 | 50.12 | 49.74 | 49.83 | 798,215 | +0.24(+0.48%) |
Apr 15, 2021 | 49.53 | 49.95 | 49.30 | 49.59 | 709,149 | +0.34(+0.70%) |
Apr 14, 2021 | 49.07 | 49.52 | 48.82 | 49.24 | 1,599,601 | +0.16(+0.33%) |
Apr 13, 2021 | 49.24 | 49.68 | 48.95 | 49.08 | 502,732 | -0.50(-1.00%) |
Apr 12, 2021 | 49.09 | 49.65 | 49.09 | 49.58 | 586,112 | +0.30(+0.60%) |
Apr 09, 2021 | 49.27 | 49.84 | 49.04 | 49.28 | 601,547 | +0.09(+0.17%) |
Apr 08, 2021 | 49.15 | 49.47 | 48.65 | 49.20 | 1,670,483 | +0.02(+0.04%) |
Apr 07, 2021 | 49.99 | 49.99 | 49.17 | 49.18 | 652,575 | -0.74(-1.49%) |
Apr 06, 2021 | 49.45 | 50.29 | 49.45 | 49.92 | 715,894 | +0.36(+0.73%) |
Apr 05, 2021 | 50.12 | 50.39 | 49.29 | 49.56 | 659,183 | -0.34(-0.69%) |
Apr 01, 2021 | 48.66 | 50.43 | 48.40 | 49.90 | 1,501,245 | +1.26(+2.59%) |
Mar 31, 2021 | 49.24 | 49.49 | 48.56 | 48.64 | 914,858 | -0.38(-0.78%) |
Mar 30, 2021 | 48.63 | 49.22 | 48.63 | 49.03 | 680,008 | +0.36(+0.74%) |
Mar 29, 2021 | 48.78 | 49.29 | 48.11 | 48.66 | 770,790 | -0.22(-0.45%) |
Mar 26, 2021 | 48.02 | 48.92 | 47.71 | 48.88 | 858,664 | +1.28(+2.68%) |
Mar 25, 2021 | 46.77 | 47.68 | 46.68 | 47.61 | 777,522 | +0.72(+1.54%) |
Mar 24, 2021 | 47.24 | 47.56 | 46.87 | 46.88 | 586,209 | -0.25(-0.53%) |
Mar 23, 2021 | 46.54 | 47.64 | 46.46 | 47.13 | 1,037,119 | +0.53(+1.15%) |
Mar 22, 2021 | 46.42 | 47.01 | 46.12 | 46.60 | 1,421,629 | -0.17(-0.37%) |
Mar 19, 2021 | 46.65 | 47.26 | 46.46 | 46.77 | 2,787,038 | +0.25(+0.53%) |
Mar 18, 2021 | 47.13 | 47.62 | 46.47 | 46.52 | 1,603,214 | -0.78(-1.65%) |
Mar 17, 2021 | 47.01 | 47.34 | 46.65 | 47.30 | 631,466 | +0.22(+0.47%) |
Mar 16, 2021 | 47.28 | 47.42 | 46.40 | 47.08 | 732,072 | -0.09(-0.18%) |
Mar 15, 2021 | 46.03 | 47.22 | 45.97 | 47.17 | 936,200 | +1.32(+2.89%) |
Mar 12, 2021 | 45.78 | 46.26 | 45.73 | 45.84 | 753,298 | +0.13(+0.29%) |
Mar 11, 2021 | 45.06 | 46.07 | 44.91 | 45.71 | 1,086,089 | +0.93(+2.08%) |
Mar 10, 2021 | 45.26 | 45.50 | 44.61 | 44.78 | 1,450,403 | -0.35(-0.78%) |
Mar 09, 2021 | 45.99 | 46.17 | 45.07 | 45.13 | 798,443 | -0.26(-0.56%) |
Mar 08, 2021 | 45.12 | 45.86 | 44.88 | 45.39 | 834,199 | +0.32(+0.72%) |
Mar 05, 2021 | 43.99 | 45.16 | 43.45 | 45.06 | 781,577 | +1.24(+2.84%) |
Mar 04, 2021 | 44.48 | 44.57 | 43.29 | 43.82 | 943,100 | -0.80(-1.79%) |
Mar 03, 2021 | 45.10 | 45.39 | 44.58 | 44.62 | 876,786 | -0.48(-1.07%) |
Mar 02, 2021 | 46.66 | 46.75 | 44.90 | 45.10 | 1,083,841 | -1.73(-3.69%) |