Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 47.07 | 48.06 | 47.04 | 48.02 | 89,106 | +1.01(+2.15%) |
May 27, 2021 | 47.69 | 47.90 | 46.87 | 47.01 | 140,416 | -0.48(-1.01%) |
May 26, 2021 | 47.54 | 48.08 | 47.18 | 47.49 | 122,302 | +0.12(+0.26%) |
May 25, 2021 | 48.82 | 48.84 | 47.34 | 47.37 | 77,986 | -1.42(-2.90%) |
May 24, 2021 | 49.40 | 49.43 | 48.75 | 48.78 | 79,381 | -0.48(-0.98%) |
May 21, 2021 | 49.66 | 49.80 | 48.96 | 49.27 | 60,955 | -0.14(-0.29%) |
May 20, 2021 | 49.79 | 49.95 | 48.93 | 49.41 | 54,864 | -0.22(-0.44%) |
May 19, 2021 | 51.07 | 51.07 | 49.35 | 49.62 | 81,831 | -1.68(-3.27%) |
May 18, 2021 | 51.32 | 51.86 | 50.99 | 51.30 | 160,517 | +0.15(+0.30%) |
May 17, 2021 | 50.89 | 51.43 | 50.44 | 51.15 | 110,401 | +0.23(+0.44%) |
May 14, 2021 | 50.90 | 51.43 | 50.53 | 50.93 | 96,336 | +0.27(+0.54%) |
May 13, 2021 | 48.81 | 50.73 | 48.65 | 50.65 | 115,518 | +1.97(+4.05%) |
May 12, 2021 | 49.59 | 50.26 | 48.68 | 48.68 | 86,187 | -1.18(-2.37%) |
May 11, 2021 | 50.70 | 51.12 | 49.66 | 49.86 | 92,762 | -1.21(-2.37%) |
May 10, 2021 | 50.77 | 51.74 | 50.67 | 51.07 | 106,471 | +0.41(+0.80%) |
May 07, 2021 | 50.81 | 51.07 | 50.02 | 50.66 | 77,360 | -0.27(-0.54%) |
May 06, 2021 | 49.42 | 50.96 | 49.27 | 50.94 | 92,325 | +1.54(+3.12%) |
May 05, 2021 | 49.18 | 49.57 | 48.73 | 49.40 | 108,113 | +0.16(+0.32%) |
May 04, 2021 | 49.73 | 50.53 | 48.79 | 49.24 | 190,172 | -1.07(-2.13%) |
May 03, 2021 | 48.93 | 50.54 | 48.73 | 50.31 | 89,239 | +1.65(+3.39%) |
Apr 30, 2021 | 48.65 | 49.15 | 48.30 | 48.66 | 103,155 | +0.02(+0.04%) |
Apr 29, 2021 | 48.44 | 48.79 | 48.41 | 48.64 | 57,307 | +0.28(+0.58%) |
Apr 28, 2021 | 48.63 | 48.70 | 48.21 | 48.36 | 75,742 | -0.26(-0.54%) |
Apr 27, 2021 | 48.30 | 48.92 | 48.15 | 48.62 | 80,365 | +0.38(+0.80%) |
Apr 26, 2021 | 49.74 | 49.74 | 48.19 | 48.23 | 73,970 | -1.39(-2.80%) |
Apr 23, 2021 | 49.60 | 49.88 | 49.09 | 49.62 | 88,129 | +0.11(+0.23%) |
Apr 22, 2021 | 49.81 | 49.81 | 49.08 | 49.51 | 86,716 | -0.14(-0.28%) |
Apr 21, 2021 | 49.39 | 50.32 | 49.36 | 49.65 | 118,737 | +0.15(+0.30%) |
Apr 20, 2021 | 50.20 | 50.20 | 49.27 | 49.50 | 193,097 | -0.87(-1.73%) |
Apr 19, 2021 | 50.58 | 51.10 | 50.04 | 50.37 | 60,401 | -0.24(-0.48%) |
Apr 16, 2021 | 50.61 | 50.94 | 50.21 | 50.62 | 57,971 | +0.09(+0.19%) |
Apr 15, 2021 | 50.34 | 50.70 | 49.73 | 50.52 | 78,463 | +0.37(+0.73%) |
Apr 14, 2021 | 50.04 | 50.52 | 49.38 | 50.16 | 137,445 | +0.13(+0.26%) |
Apr 13, 2021 | 50.67 | 51.18 | 49.94 | 50.03 | 72,639 | -0.87(-1.71%) |
Apr 12, 2021 | 51.35 | 51.58 | 50.79 | 50.90 | 76,722 | -0.47(-0.91%) |
Apr 09, 2021 | 51.60 | 51.81 | 50.77 | 51.37 | 105,926 | -0.16(-0.31%) |
Apr 08, 2021 | 52.04 | 52.13 | 51.15 | 51.53 | 162,244 | -0.31(-0.60%) |
Apr 07, 2021 | 52.81 | 52.81 | 51.57 | 51.84 | 101,347 | -0.77(-1.46%) |
Apr 06, 2021 | 53.99 | 54.08 | 52.57 | 52.61 | 125,439 | -1.50(-2.77%) |
Apr 05, 2021 | 53.66 | 54.19 | 53.54 | 54.11 | 59,424 | +0.73(+1.37%) |
Apr 01, 2021 | 53.08 | 53.61 | 51.88 | 53.38 | 82,375 | +0.34(+0.64%) |
Mar 31, 2021 | 55.34 | 55.36 | 53.04 | 53.04 | 139,670 | -2.13(-3.86%) |
Mar 30, 2021 | 54.19 | 55.37 | 53.92 | 55.17 | 109,193 | +1.11(+2.05%) |
Mar 29, 2021 | 54.02 | 55.21 | 53.92 | 54.06 | 67,472 | +0.09(+0.17%) |
Mar 26, 2021 | 53.20 | 54.89 | 53.02 | 53.97 | 186,809 | +1.09(+2.06%) |
Mar 25, 2021 | 51.77 | 53.23 | 51.36 | 52.88 | 211,380 | +1.07(+2.06%) |
Mar 24, 2021 | 53.02 | 53.32 | 51.71 | 51.81 | 118,292 | -1.38(-2.59%) |
Mar 23, 2021 | 53.30 | 54.37 | 52.66 | 53.19 | 213,693 | -0.04(-0.07%) |
Mar 22, 2021 | 53.25 | 53.48 | 52.10 | 53.23 | 97,092 | -0.14(-0.26%) |
Mar 19, 2021 | 52.84 | 53.58 | 52.48 | 53.37 | 325,665 | +0.38(+0.73%) |
Mar 18, 2021 | 53.07 | 53.51 | 52.64 | 52.98 | 105,807 | -0.38(-0.70%) |
Mar 17, 2021 | 54.57 | 54.57 | 52.87 | 53.36 | 97,374 | -1.10(-2.02%) |
Mar 16, 2021 | 54.30 | 54.92 | 53.96 | 54.45 | 79,537 | -0.31(-0.57%) |
Mar 15, 2021 | 55.67 | 55.85 | 54.45 | 54.76 | 160,979 | -1.17(-2.10%) |
Mar 12, 2021 | 55.36 | 56.02 | 54.82 | 55.94 | 72,997 | +0.59(+1.07%) |
Mar 11, 2021 | 55.47 | 55.50 | 54.21 | 55.35 | 83,543 | +0.12(+0.22%) |
Mar 10, 2021 | 54.29 | 55.38 | 53.87 | 55.22 | 85,796 | +0.94(+1.73%) |
Mar 09, 2021 | 55.10 | 55.36 | 53.34 | 54.29 | 72,390 | -0.66(-1.20%) |
Mar 08, 2021 | 54.95 | 55.56 | 54.35 | 54.94 | 115,502 | +0.24(+0.45%) |
Mar 05, 2021 | 53.95 | 55.29 | 53.44 | 54.70 | 116,156 | +0.99(+1.83%) |
Mar 04, 2021 | 53.37 | 54.62 | 52.88 | 53.71 | 104,380 | +0.44(+0.83%) |
Mar 03, 2021 | 51.14 | 53.59 | 50.78 | 53.27 | 135,248 | +2.18(+4.26%) |
Mar 02, 2021 | 51.90 | 51.90 | 50.59 | 51.10 | 156,530 | -0.79(-1.52%) |