Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.44 | 52.58 | 52.42 | 52.50 | 4,485 | +0.12(+0.23%) |
May 27, 2021 | 52.63 | 52.67 | 52.38 | 52.38 | 4,708 | +0.01(+0.03%) |
May 26, 2021 | 52.39 | 52.42 | 52.14 | 52.37 | 10,885 | +0.14(+0.26%) |
May 25, 2021 | 52.85 | 52.85 | 52.23 | 52.23 | 10,021 | -0.75(-1.42%) |
May 24, 2021 | 53.05 | 53.05 | 52.82 | 52.98 | 4,772 | +0.16(+0.31%) |
May 21, 2021 | 52.75 | 52.92 | 52.57 | 52.82 | 7,544 | +0.30(+0.57%) |
May 20, 2021 | 52.36 | 52.61 | 52.34 | 52.52 | 21,895 | +0.15(+0.29%) |
May 19, 2021 | 52.03 | 52.37 | 51.74 | 52.37 | 13,936 | -0.44(-0.84%) |
May 18, 2021 | 52.81 | 52.97 | 52.75 | 52.81 | 15,588 | -0.15(-0.29%) |
May 17, 2021 | 52.96 | 53.13 | 52.79 | 52.96 | 14,449 | -0.06(-0.12%) |
May 14, 2021 | 52.70 | 53.07 | 52.70 | 53.03 | 10,445 | +0.50(+0.95%) |
May 13, 2021 | 52.13 | 52.72 | 52.08 | 52.53 | 33,780 | +0.93(+1.79%) |
May 12, 2021 | 52.56 | 52.57 | 51.58 | 51.60 | 5,943 | -0.95(-1.81%) |
May 11, 2021 | 52.92 | 52.92 | 52.36 | 52.56 | 27,654 | -0.57(-1.07%) |
May 10, 2021 | 52.99 | 53.58 | 52.99 | 53.13 | 6,080 | +0.33(+0.63%) |
May 07, 2021 | 52.30 | 52.88 | 52.30 | 52.79 | 5,368 | +0.17(+0.33%) |
May 06, 2021 | 52.18 | 52.62 | 51.95 | 52.62 | 14,196 | +0.60(+1.15%) |
May 05, 2021 | 51.94 | 52.05 | 51.74 | 52.03 | 4,628 | +0.17(+0.33%) |
May 04, 2021 | 51.56 | 51.85 | 51.56 | 51.85 | 14,682 | +0.13(+0.26%) |
May 03, 2021 | 51.61 | 51.98 | 51.61 | 51.72 | 22,274 | +0.48(+0.94%) |
Apr 30, 2021 | 51.23 | 51.26 | 51.08 | 51.24 | 2,654 | -0.12(-0.23%) |
Apr 29, 2021 | 50.92 | 51.38 | 50.92 | 51.36 | 6,779 | +0.52(+1.02%) |
Apr 28, 2021 | 50.86 | 50.91 | 50.76 | 50.84 | 16,330 | +0.06(+0.12%) |
Apr 27, 2021 | 50.61 | 50.81 | 50.61 | 50.78 | 3,720 | +0.08(+0.16%) |
Apr 26, 2021 | 50.95 | 50.95 | 50.70 | 50.70 | 11,172 | -0.10(-0.19%) |
Apr 23, 2021 | 50.44 | 50.89 | 50.44 | 50.79 | 2,322 | +0.30(+0.59%) |
Apr 22, 2021 | 51.01 | 51.01 | 50.21 | 50.50 | 7,412 | -0.52(-1.02%) |
Apr 21, 2021 | 50.60 | 51.09 | 50.60 | 51.02 | 6,299 | +0.33(+0.65%) |
Apr 20, 2021 | 50.55 | 50.72 | 50.52 | 50.69 | 10,191 | -0.05(-0.09%) |
Apr 19, 2021 | 50.97 | 50.97 | 50.69 | 50.73 | 3,659 | -0.13(-0.25%) |
Apr 16, 2021 | 50.63 | 50.95 | 50.63 | 50.86 | 7,521 | +0.32(+0.64%) |
Apr 15, 2021 | 50.50 | 50.63 | 50.27 | 50.54 | 15,863 | +0.30(+0.60%) |
Apr 14, 2021 | 50.08 | 50.32 | 50.03 | 50.24 | 10,386 | +0.21(+0.42%) |
Apr 13, 2021 | 50.05 | 50.05 | 49.74 | 50.03 | 9,269 | -0.10(-0.20%) |
Apr 12, 2021 | 49.96 | 50.13 | 49.95 | 50.13 | 7,243 | +0.35(+0.71%) |
Apr 09, 2021 | 49.92 | 49.92 | 49.63 | 49.78 | 9,181 | +0.04(+0.07%) |
Apr 08, 2021 | 49.71 | 49.74 | 49.59 | 49.74 | 7,192 | -0.07(-0.13%) |
Apr 07, 2021 | 49.95 | 49.95 | 49.72 | 49.80 | 4,065 | -0.00(-0.00%) |
Apr 06, 2021 | 49.92 | 49.92 | 49.64 | 49.81 | 17,603 | -0.03(-0.06%) |
Apr 05, 2021 | 49.78 | 49.97 | 49.75 | 49.83 | 7,528 | +0.45(+0.90%) |
Apr 01, 2021 | 49.31 | 49.42 | 48.94 | 49.39 | 10,986 | +0.08(+0.16%) |
Mar 31, 2021 | 49.30 | 49.38 | 49.27 | 49.31 | 12,750 | -0.22(-0.44%) |
Mar 30, 2021 | 49.41 | 49.54 | 49.29 | 49.52 | 18,969 | -0.08(-0.16%) |
Mar 29, 2021 | 49.09 | 49.66 | 49.09 | 49.60 | 7,785 | +0.25(+0.51%) |
Mar 26, 2021 | 48.98 | 49.35 | 48.87 | 49.35 | 3,995 | +0.59(+1.22%) |
Mar 25, 2021 | 47.87 | 48.76 | 47.78 | 48.76 | 4,099 | +0.76(+1.58%) |
Mar 24, 2021 | 47.96 | 48.42 | 47.96 | 48.00 | 8,263 | +0.03(+0.06%) |
Mar 23, 2021 | 48.24 | 48.24 | 47.89 | 47.97 | 2,511 | -0.37(-0.76%) |
Mar 22, 2021 | 48.14 | 48.39 | 48.02 | 48.34 | 1,700 | -0.04(-0.08%) |
Mar 19, 2021 | 48.29 | 48.61 | 48.15 | 48.38 | 8,434 | -0.22(-0.46%) |
Mar 18, 2021 | 49.01 | 49.30 | 48.55 | 48.60 | 7,252 | -0.11(-0.23%) |
Mar 17, 2021 | 48.37 | 48.71 | 48.23 | 48.71 | 9,629 | +0.31(+0.63%) |
Mar 16, 2021 | 48.83 | 48.83 | 48.39 | 48.41 | 4,187 | -0.43(-0.88%) |
Mar 15, 2021 | 48.50 | 48.83 | 48.44 | 48.83 | 6,367 | +0.20(+0.40%) |
Mar 12, 2021 | 48.35 | 48.64 | 48.35 | 48.64 | 8,434 | +0.63(+1.32%) |
Mar 11, 2021 | 48.00 | 48.35 | 48.00 | 48.00 | 6,556 | -0.03(-0.06%) |
Mar 10, 2021 | 47.60 | 48.13 | 47.20 | 48.03 | 4,365 | +0.77(+1.63%) |
Mar 09, 2021 | 47.78 | 47.78 | 47.26 | 47.26 | 13,380 | -0.39(-0.81%) |
Mar 08, 2021 | 47.04 | 47.97 | 46.97 | 47.64 | 6,329 | +0.91(+1.94%) |
Mar 05, 2021 | 45.94 | 46.74 | 45.64 | 46.74 | 7,453 | +1.10(+2.41%) |
Mar 04, 2021 | 46.30 | 46.39 | 45.33 | 45.64 | 10,416 | -0.53(-1.14%) |
Mar 03, 2021 | 45.88 | 46.52 | 45.88 | 46.16 | 10,215 | +0.24(+0.53%) |
Mar 02, 2021 | 45.81 | 46.15 | 45.81 | 45.92 | 14,935 | +0.05(+0.10%) |