Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.31 | 50.42 | 49.53 | 49.67 | 298,217 | -0.51(-1.02%) |
May 27, 2021 | 49.98 | 50.55 | 49.10 | 50.18 | 516,818 | +0.72(+1.46%) |
May 26, 2021 | 50.09 | 51.00 | 49.15 | 49.46 | 574,813 | -0.57(-1.14%) |
May 25, 2021 | 48.67 | 50.55 | 48.42 | 50.03 | 888,781 | +1.67(+3.45%) |
May 24, 2021 | 48.41 | 48.96 | 47.57 | 48.36 | 349,720 | +0.15(+0.31%) |
May 21, 2021 | 49.07 | 49.59 | 48.18 | 48.21 | 437,897 | -0.43(-0.88%) |
May 20, 2021 | 48.45 | 49.05 | 47.27 | 48.64 | 427,107 | -0.08(-0.16%) |
May 19, 2021 | 48.92 | 49.15 | 47.75 | 48.72 | 613,515 | -1.16(-2.33%) |
May 18, 2021 | 50.65 | 50.90 | 49.83 | 49.88 | 539,878 | -0.44(-0.87%) |
May 17, 2021 | 49.52 | 50.37 | 48.42 | 50.32 | 646,979 | +0.38(+0.76%) |
May 14, 2021 | 48.20 | 50.05 | 47.77 | 49.94 | 831,707 | +2.98(+6.35%) |
May 13, 2021 | 48.60 | 49.91 | 46.16 | 46.96 | 1,240,753 | +0.05(+0.11%) |
May 12, 2021 | 49.90 | 50.40 | 46.81 | 46.91 | 1,586,910 | -3.11(-6.22%) |
May 11, 2021 | 50.50 | 51.03 | 49.56 | 50.02 | 816,977 | -1.31(-2.55%) |
May 10, 2021 | 51.02 | 53.68 | 50.98 | 51.33 | 1,042,251 | +0.17(+0.33%) |
May 07, 2021 | 50.00 | 51.80 | 50.00 | 51.16 | 488,709 | +0.76(+1.51%) |
May 06, 2021 | 50.80 | 51.06 | 49.89 | 50.40 | 399,926 | -0.24(-0.47%) |
May 05, 2021 | 50.75 | 51.35 | 50.45 | 50.64 | 438,804 | +0.01(+0.02%) |
May 04, 2021 | 51.89 | 52.07 | 50.40 | 50.63 | 532,168 | -1.48(-2.84%) |
May 03, 2021 | 51.08 | 52.13 | 50.40 | 52.11 | 509,619 | +1.70(+3.37%) |
Apr 30, 2021 | 50.84 | 51.20 | 50.14 | 50.41 | 420,200 | -0.78(-1.52%) |
Apr 29, 2021 | 52.00 | 52.00 | 50.74 | 51.19 | 317,336 | -0.16(-0.31%) |
Apr 28, 2021 | 51.28 | 51.94 | 50.30 | 51.35 | 538,916 | +0.25(+0.49%) |
Apr 27, 2021 | 50.87 | 51.53 | 50.70 | 51.10 | 474,735 | +0.24(+0.47%) |
Apr 26, 2021 | 50.90 | 51.47 | 50.41 | 50.86 | 455,672 | +0.55(+1.09%) |
Apr 23, 2021 | 49.93 | 50.49 | 48.40 | 50.31 | 1,153,700 | +0.59(+1.19%) |
Apr 22, 2021 | 48.80 | 50.44 | 48.53 | 49.72 | 1,219,323 | +0.97(+1.99%) |
Apr 21, 2021 | 47.10 | 49.07 | 46.90 | 48.75 | 1,141,530 | +1.42(+3.00%) |
Apr 20, 2021 | 47.69 | 48.72 | 46.88 | 47.33 | 616,630 | -0.71(-1.48%) |
Apr 19, 2021 | 47.63 | 48.43 | 46.84 | 48.04 | 893,311 | +0.46(+0.97%) |
Apr 16, 2021 | 47.69 | 47.84 | 46.97 | 47.58 | 243,000 | +0.19(+0.40%) |
Apr 15, 2021 | 47.04 | 47.84 | 46.41 | 47.39 | 289,096 | +0.41(+0.87%) |
Apr 14, 2021 | 47.83 | 48.30 | 46.86 | 46.98 | 681,843 | -0.86(-1.80%) |
Apr 13, 2021 | 47.49 | 48.14 | 47.01 | 47.84 | 407,004 | +0.03(+0.06%) |
Apr 12, 2021 | 47.51 | 47.90 | 47.06 | 47.81 | 488,526 | +0.41(+0.86%) |
Apr 09, 2021 | 47.16 | 47.66 | 46.70 | 47.40 | 327,800 | +0.02(+0.04%) |
Apr 08, 2021 | 46.20 | 47.57 | 45.56 | 47.38 | 848,480 | +1.11(+2.40%) |
Apr 07, 2021 | 46.82 | 47.47 | 45.87 | 46.27 | 572,507 | -0.52(-1.11%) |
Apr 06, 2021 | 45.31 | 47.24 | 45.00 | 46.79 | 2,079,357 | +1.40(+3.08%) |
Apr 05, 2021 | 45.79 | 45.82 | 44.51 | 45.39 | 472,333 | +0.21(+0.46%) |
Apr 01, 2021 | 44.29 | 45.45 | 43.96 | 45.18 | 556,800 | +1.35(+3.08%) |
Mar 31, 2021 | 45.11 | 45.42 | 43.83 | 43.83 | 700,220 | -1.31(-2.90%) |
Mar 30, 2021 | 43.87 | 45.49 | 43.21 | 45.14 | 1,124,770 | +1.52(+3.48%) |
Mar 29, 2021 | 44.92 | 45.62 | 43.47 | 43.62 | 495,087 | -1.75(-3.86%) |
Mar 26, 2021 | 44.13 | 45.42 | 42.00 | 45.37 | 636,400 | +1.69(+3.87%) |
Mar 25, 2021 | 42.13 | 43.77 | 41.58 | 43.68 | 492,644 | +1.15(+2.70%) |
Mar 24, 2021 | 43.16 | 43.51 | 42.27 | 42.53 | 619,300 | -0.18(-0.42%) |
Mar 23, 2021 | 43.46 | 44.05 | 42.07 | 42.71 | 694,246 | -0.89(-2.04%) |
Mar 22, 2021 | 43.88 | 44.57 | 43.51 | 43.60 | 609,891 | +0.02(+0.05%) |
Mar 19, 2021 | 42.76 | 43.96 | 42.02 | 43.58 | 1,919,100 | +0.55(+1.28%) |
Mar 18, 2021 | 43.56 | 44.73 | 42.84 | 43.03 | 1,454,085 | -0.50(-1.15%) |
Mar 17, 2021 | 45.20 | 45.52 | 43.30 | 43.53 | 1,109,468 | -2.12(-4.64%) |
Mar 16, 2021 | 47.96 | 47.96 | 45.27 | 45.65 | 1,013,873 | -2.49(-5.17%) |
Mar 15, 2021 | 47.58 | 48.79 | 47.58 | 48.14 | 630,449 | +0.33(+0.69%) |
Mar 12, 2021 | 46.62 | 47.90 | 46.05 | 47.81 | 863,600 | +1.31(+2.82%) |
Mar 11, 2021 | 46.74 | 47.07 | 46.14 | 46.50 | 797,965 | -0.09(-0.19%) |
Mar 10, 2021 | 46.54 | 47.37 | 46.10 | 46.59 | 757,664 | +0.61(+1.33%) |
Mar 09, 2021 | 46.22 | 47.45 | 45.64 | 45.98 | 1,244,162 | +0.34(+0.74%) |
Mar 08, 2021 | 45.99 | 46.60 | 45.00 | 45.64 | 721,311 | -0.02(-0.04%) |
Mar 05, 2021 | 44.73 | 45.78 | 42.69 | 45.66 | 1,289,600 | +1.44(+3.26%) |
Mar 04, 2021 | 46.00 | 46.44 | 43.61 | 44.22 | 1,531,251 | -3.44(-7.22%) |
Mar 03, 2021 | 49.79 | 50.55 | 47.63 | 47.66 | 1,571,057 | -0.14(-0.29%) |
Mar 02, 2021 | 48.93 | 49.75 | 47.36 | 47.80 | 653,572 | -1.63(-3.30%) |