Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.97 | 50.97 | 48.97 | 50.39 | 45,811 | -0.29(-0.57%) |
May 27, 2021 | 49.38 | 50.95 | 49.28 | 50.68 | 86,454 | +1.76(+3.60%) |
May 26, 2021 | 48.15 | 49.14 | 47.67 | 48.92 | 80,157 | +1.04(+2.17%) |
May 25, 2021 | 48.16 | 48.39 | 47.81 | 47.88 | 100,487 | -0.23(-0.49%) |
May 24, 2021 | 48.77 | 48.77 | 47.89 | 48.11 | 22,455 | -0.62(-1.27%) |
May 21, 2021 | 48.58 | 49.03 | 48.08 | 48.73 | 36,469 | +0.54(+1.13%) |
May 20, 2021 | 47.98 | 48.65 | 47.28 | 48.18 | 34,337 | +0.05(+0.10%) |
May 19, 2021 | 47.83 | 48.25 | 47.28 | 48.14 | 46,923 | +0.09(+0.20%) |
May 18, 2021 | 49.17 | 49.49 | 47.98 | 48.04 | 34,447 | -1.08(-2.20%) |
May 17, 2021 | 48.76 | 49.21 | 48.33 | 49.12 | 24,906 | +0.12(+0.25%) |
May 14, 2021 | 48.76 | 49.36 | 47.99 | 49.00 | 38,321 | +0.24(+0.50%) |
May 13, 2021 | 47.26 | 48.98 | 47.23 | 48.76 | 51,725 | +1.42(+2.99%) |
May 12, 2021 | 48.39 | 48.53 | 46.92 | 47.34 | 66,324 | -0.88(-1.83%) |
May 11, 2021 | 48.13 | 49.25 | 47.96 | 48.22 | 39,818 | -0.37(-0.75%) |
May 10, 2021 | 49.18 | 49.54 | 48.36 | 48.59 | 51,630 | -0.43(-0.88%) |
May 07, 2021 | 48.28 | 49.12 | 48.25 | 49.02 | 45,183 | +0.45(+0.93%) |
May 06, 2021 | 48.33 | 50.27 | 47.86 | 48.57 | 44,346 | +0.27(+0.56%) |
May 05, 2021 | 48.55 | 48.68 | 47.82 | 48.30 | 23,643 | -0.01(-0.02%) |
May 04, 2021 | 48.17 | 48.69 | 48.02 | 48.31 | 29,326 | -0.26(-0.54%) |
May 03, 2021 | 48.43 | 48.73 | 47.93 | 48.57 | 45,853 | +0.60(+1.25%) |
Apr 30, 2021 | 47.82 | 48.80 | 47.43 | 47.97 | 58,871 | -0.22(-0.45%) |
Apr 29, 2021 | 48.19 | 48.64 | 47.99 | 48.18 | 25,692 | +0.32(+0.67%) |
Apr 28, 2021 | 48.12 | 50.60 | 47.69 | 47.87 | 107,923 | -0.20(-0.41%) |
Apr 27, 2021 | 48.18 | 48.28 | 47.48 | 48.06 | 59,706 | -0.19(-0.39%) |
Apr 26, 2021 | 48.49 | 48.79 | 47.86 | 48.25 | 32,350 | +0.06(+0.12%) |
Apr 23, 2021 | 47.63 | 48.94 | 47.54 | 48.19 | 33,915 | +0.40(+0.84%) |
Apr 22, 2021 | 48.05 | 48.40 | 47.35 | 47.79 | 35,528 | +0.13(+0.28%) |
Apr 21, 2021 | 47.60 | 48.21 | 46.93 | 47.66 | 43,279 | +0.63(+1.34%) |
Apr 20, 2021 | 47.90 | 47.90 | 46.93 | 47.03 | 44,379 | -1.14(-2.37%) |
Apr 19, 2021 | 48.19 | 48.49 | 47.58 | 48.18 | 34,610 | -0.37(-0.75%) |
Apr 16, 2021 | 48.68 | 48.78 | 48.01 | 48.54 | 36,154 | +0.30(+0.62%) |
Apr 15, 2021 | 48.28 | 48.83 | 47.54 | 48.24 | 31,673 | -0.01(-0.02%) |
Apr 14, 2021 | 47.42 | 48.73 | 47.42 | 48.25 | 23,221 | +0.68(+1.42%) |
Apr 13, 2021 | 47.90 | 47.90 | 46.91 | 47.58 | 39,844 | -0.46(-0.96%) |
Apr 12, 2021 | 48.05 | 48.44 | 47.70 | 48.03 | 35,425 | +0.06(+0.12%) |
Apr 09, 2021 | 48.33 | 48.33 | 47.76 | 47.98 | 54,819 | -0.23(-0.49%) |
Apr 08, 2021 | 48.64 | 48.64 | 48.06 | 48.21 | 75,640 | -0.24(-0.50%) |
Apr 07, 2021 | 48.75 | 48.87 | 48.29 | 48.46 | 49,255 | +0.11(+0.23%) |
Apr 06, 2021 | 48.17 | 49.02 | 47.80 | 48.34 | 48,499 | -0.07(-0.14%) |
Apr 05, 2021 | 48.80 | 49.21 | 47.90 | 48.41 | 30,216 | +0.23(+0.47%) |
Apr 01, 2021 | 48.13 | 48.40 | 47.41 | 48.18 | 63,031 | +0.31(+0.65%) |
Mar 31, 2021 | 48.08 | 48.45 | 47.53 | 47.88 | 101,785 | -0.42(-0.87%) |
Mar 30, 2021 | 47.97 | 49.84 | 47.90 | 48.30 | 55,282 | +0.70(+1.48%) |
Mar 29, 2021 | 48.60 | 49.46 | 47.28 | 47.59 | 41,816 | -1.42(-2.89%) |
Mar 26, 2021 | 49.37 | 49.86 | 48.34 | 49.01 | 52,792 | +0.30(+0.62%) |
Mar 25, 2021 | 47.24 | 48.75 | 46.89 | 48.71 | 50,045 | +1.30(+2.75%) |
Mar 24, 2021 | 48.01 | 49.28 | 47.12 | 47.41 | 58,807 | -0.09(-0.20%) |
Mar 23, 2021 | 47.60 | 48.10 | 47.19 | 47.50 | 59,792 | -0.66(-1.36%) |
Mar 22, 2021 | 49.03 | 49.57 | 46.91 | 48.16 | 62,895 | -0.93(-1.89%) |
Mar 19, 2021 | 48.66 | 49.59 | 47.62 | 49.08 | 453,803 | +0.53(+1.10%) |
Mar 18, 2021 | 48.97 | 49.86 | 48.33 | 48.55 | 44,163 | -0.17(-0.35%) |
Mar 17, 2021 | 49.16 | 50.25 | 48.25 | 48.72 | 47,848 | -0.44(-0.90%) |
Mar 16, 2021 | 49.23 | 49.24 | 48.12 | 49.16 | 48,791 | -0.53(-1.06%) |
Mar 15, 2021 | 51.73 | 51.73 | 48.96 | 49.69 | 67,107 | -1.88(-3.65%) |
Mar 12, 2021 | 51.57 | 52.51 | 50.73 | 51.57 | 99,292 | +0.12(+0.24%) |
Mar 11, 2021 | 51.43 | 51.67 | 50.68 | 51.45 | 67,533 | +0.08(+0.16%) |
Mar 10, 2021 | 51.49 | 52.03 | 50.32 | 51.36 | 108,426 | +0.29(+0.57%) |
Mar 09, 2021 | 51.31 | 51.93 | 50.04 | 51.07 | 116,602 | -0.08(-0.16%) |
Mar 08, 2021 | 50.77 | 51.68 | 50.23 | 51.16 | 131,577 | +0.91(+1.82%) |
Mar 05, 2021 | 48.59 | 50.39 | 48.53 | 50.24 | 111,250 | +2.15(+4.46%) |
Mar 04, 2021 | 48.91 | 49.76 | 47.89 | 48.10 | 71,844 | -0.53(-1.09%) |
Mar 03, 2021 | 47.19 | 48.99 | 47.08 | 48.63 | 79,737 | +1.75(+3.74%) |
Mar 02, 2021 | 47.84 | 47.84 | 46.87 | 46.88 | 42,901 | -1.03(-2.14%) |