Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.99 | 49.77 | 48.99 | 49.62 | 61,782 | +0.34(+0.69%) |
May 27, 2021 | 49.22 | 49.73 | 49.10 | 49.28 | 128,595 | +0.45(+0.91%) |
May 26, 2021 | 48.63 | 49.19 | 48.06 | 48.83 | 69,018 | +0.33(+0.67%) |
May 25, 2021 | 49.12 | 49.31 | 48.41 | 48.50 | 136,906 | -0.71(-1.45%) |
May 24, 2021 | 50.06 | 50.06 | 48.48 | 49.22 | 91,283 | +0.17(+0.36%) |
May 21, 2021 | 49.40 | 49.46 | 48.61 | 49.04 | 80,387 | -0.11(-0.22%) |
May 20, 2021 | 48.94 | 49.36 | 48.76 | 49.15 | 45,463 | +0.07(+0.14%) |
May 19, 2021 | 50.77 | 50.77 | 48.44 | 49.08 | 123,024 | -0.80(-1.59%) |
May 18, 2021 | 50.49 | 50.49 | 49.78 | 49.87 | 66,933 | -0.58(-1.16%) |
May 17, 2021 | 50.20 | 50.81 | 49.75 | 50.46 | 53,192 | +0.22(+0.44%) |
May 14, 2021 | 50.16 | 50.58 | 49.85 | 50.24 | 65,475 | -0.23(-0.45%) |
May 13, 2021 | 48.19 | 50.69 | 48.03 | 50.46 | 109,629 | +2.63(+5.49%) |
May 12, 2021 | 47.67 | 49.65 | 47.21 | 47.84 | 109,152 | +0.27(+0.56%) |
May 11, 2021 | 48.27 | 49.08 | 47.52 | 47.57 | 76,319 | -0.92(-1.89%) |
May 10, 2021 | 49.34 | 49.84 | 48.34 | 48.49 | 92,077 | -0.73(-1.49%) |
May 07, 2021 | 49.22 | 49.53 | 49.12 | 49.22 | 35,643 | -0.35(-0.70%) |
May 06, 2021 | 49.02 | 49.75 | 48.55 | 49.57 | 69,937 | +0.55(+1.13%) |
May 05, 2021 | 48.60 | 49.09 | 47.91 | 49.02 | 84,751 | +0.35(+0.72%) |
May 04, 2021 | 48.28 | 48.99 | 47.35 | 48.67 | 148,183 | +0.33(+0.67%) |
May 03, 2021 | 47.57 | 48.85 | 47.57 | 48.34 | 197,933 | +1.34(+2.85%) |
Apr 30, 2021 | 47.10 | 48.43 | 46.44 | 47.00 | 174,204 | -0.24(-0.51%) |
Apr 29, 2021 | 47.47 | 48.28 | 46.97 | 47.25 | 110,580 | +0.03(+0.06%) |
Apr 28, 2021 | 46.71 | 47.30 | 46.36 | 47.22 | 77,755 | +0.35(+0.74%) |
Apr 27, 2021 | 47.25 | 47.63 | 46.42 | 46.87 | 85,008 | -0.57(-1.20%) |
Apr 26, 2021 | 48.57 | 49.05 | 46.83 | 47.44 | 104,113 | -1.22(-2.51%) |
Apr 23, 2021 | 48.75 | 49.23 | 48.46 | 48.66 | 163,770 | -0.03(-0.06%) |
Apr 22, 2021 | 49.08 | 49.19 | 48.54 | 48.69 | 92,304 | -0.62(-1.26%) |
Apr 21, 2021 | 49.05 | 49.56 | 48.81 | 49.31 | 70,559 | +0.38(+0.77%) |
Apr 20, 2021 | 49.39 | 49.44 | 48.75 | 48.93 | 75,322 | -0.20(-0.40%) |
Apr 19, 2021 | 49.63 | 49.63 | 48.64 | 49.12 | 109,821 | +0.29(+0.59%) |
Apr 16, 2021 | 49.08 | 49.50 | 48.62 | 48.84 | 117,016 | +0.04(+0.08%) |
Apr 15, 2021 | 48.89 | 49.40 | 48.42 | 48.80 | 69,277 | -0.15(-0.31%) |
Apr 14, 2021 | 49.05 | 49.55 | 48.88 | 48.95 | 57,821 | -0.25(-0.51%) |
Apr 13, 2021 | 49.59 | 50.28 | 48.98 | 49.20 | 99,156 | -0.62(-1.25%) |
Apr 12, 2021 | 49.34 | 50.20 | 49.34 | 49.82 | 81,285 | +0.48(+0.98%) |
Apr 09, 2021 | 48.48 | 49.58 | 48.09 | 49.34 | 133,525 | +0.89(+1.83%) |
Apr 08, 2021 | 47.89 | 48.71 | 47.52 | 48.45 | 114,232 | +0.56(+1.17%) |
Apr 07, 2021 | 48.00 | 48.25 | 47.07 | 47.89 | 185,193 | +0.04(+0.08%) |
Apr 06, 2021 | 48.43 | 48.67 | 47.73 | 47.85 | 94,869 | -0.53(-1.10%) |
Apr 05, 2021 | 48.54 | 48.73 | 48.06 | 48.38 | 121,299 | +0.11(+0.22%) |
Apr 01, 2021 | 48.26 | 48.38 | 47.85 | 48.28 | 72,508 | -0.18(-0.37%) |
Mar 31, 2021 | 48.72 | 49.62 | 48.06 | 48.46 | 144,630 | -0.49(-1.01%) |
Mar 30, 2021 | 49.48 | 49.61 | 48.48 | 48.95 | 74,972 | -0.14(-0.28%) |
Mar 29, 2021 | 49.19 | 49.94 | 48.75 | 49.09 | 98,540 | -0.16(-0.32%) |
Mar 26, 2021 | 49.14 | 49.59 | 48.94 | 49.25 | 65,508 | +0.36(+0.73%) |
Mar 25, 2021 | 48.59 | 49.27 | 48.23 | 48.89 | 56,657 | +0.51(+1.05%) |
Mar 24, 2021 | 48.19 | 49.37 | 47.78 | 48.38 | 75,544 | +0.45(+0.93%) |
Mar 23, 2021 | 48.03 | 48.33 | 47.82 | 47.94 | 93,500 | -0.37(-0.77%) |
Mar 22, 2021 | 49.32 | 49.59 | 47.70 | 48.31 | 103,702 | -1.21(-2.45%) |
Mar 19, 2021 | 49.77 | 50.10 | 48.98 | 49.52 | 299,805 | -0.51(-1.01%) |
Mar 18, 2021 | 49.06 | 50.03 | 48.84 | 50.03 | 132,524 | +1.16(+2.37%) |
Mar 17, 2021 | 49.50 | 49.62 | 48.62 | 48.87 | 84,123 | -0.49(-1.00%) |
Mar 16, 2021 | 49.87 | 49.96 | 48.99 | 49.36 | 95,097 | -0.24(-0.49%) |
Mar 15, 2021 | 48.90 | 49.66 | 48.45 | 49.60 | 80,227 | +0.61(+1.25%) |
Mar 12, 2021 | 48.72 | 49.21 | 48.34 | 48.99 | 67,357 | +0.55(+1.13%) |
Mar 11, 2021 | 48.84 | 49.28 | 47.98 | 48.44 | 79,711 | -0.39(-0.81%) |
Mar 10, 2021 | 48.31 | 49.46 | 45.91 | 48.84 | 150,229 | +0.72(+1.50%) |
Mar 09, 2021 | 48.18 | 48.81 | 47.62 | 48.11 | 107,426 | -0.08(-0.17%) |
Mar 08, 2021 | 46.73 | 48.29 | 46.61 | 48.20 | 98,130 | +1.36(+2.90%) |
Mar 05, 2021 | 45.89 | 47.00 | 45.54 | 46.84 | 165,966 | +1.40(+3.09%) |
Mar 04, 2021 | 44.98 | 46.42 | 44.56 | 45.44 | 109,940 | +0.21(+0.47%) |
Mar 03, 2021 | 44.34 | 45.90 | 44.21 | 45.23 | 72,015 | +1.15(+2.62%) |
Mar 02, 2021 | 44.46 | 44.66 | 43.56 | 44.07 | 61,120 | -0.31(-0.70%) |