Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 51.83 | 52.02 | 51.25 | 51.95 | 1,046,421 | +0.01(+0.02%) |
May 27, 2021 | 51.65 | 52.04 | 51.37 | 51.94 | 1,124,194 | +1.03(+2.03%) |
May 26, 2021 | 50.22 | 51.02 | 49.97 | 50.91 | 1,170,354 | +0.63(+1.25%) |
May 25, 2021 | 51.92 | 52.40 | 50.15 | 50.28 | 1,532,026 | -1.36(-2.62%) |
May 24, 2021 | 52.07 | 52.12 | 51.41 | 51.64 | 1,015,175 | -0.51(-0.98%) |
May 21, 2021 | 51.25 | 52.65 | 51.25 | 52.15 | 1,979,200 | +0.95(+1.86%) |
May 20, 2021 | 51.19 | 51.57 | 50.34 | 51.20 | 1,445,764 | -0.33(-0.64%) |
May 19, 2021 | 51.78 | 52.03 | 50.42 | 51.53 | 1,924,079 | -0.75(-1.44%) |
May 18, 2021 | 53.92 | 54.44 | 52.24 | 52.28 | 1,835,918 | -1.81(-3.35%) |
May 17, 2021 | 52.13 | 54.22 | 52.09 | 54.09 | 1,353,663 | +0.06(+0.12%) |
May 14, 2021 | 53.24 | 54.18 | 52.70 | 54.03 | 1,130,932 | +1.01(+1.90%) |
May 13, 2021 | 50.45 | 53.30 | 50.35 | 53.03 | 1,196,281 | +1.73(+3.38%) |
May 12, 2021 | 52.84 | 53.23 | 51.11 | 51.29 | 1,490,742 | -0.94(-1.80%) |
May 11, 2021 | 52.24 | 53.71 | 52.02 | 52.24 | 1,747,126 | -0.34(-0.64%) |
May 10, 2021 | 53.42 | 53.93 | 52.56 | 52.58 | 1,407,013 | -0.31(-0.59%) |
May 07, 2021 | 51.38 | 52.99 | 51.15 | 52.89 | 1,482,440 | +0.08(+0.15%) |
May 06, 2021 | 52.34 | 52.83 | 51.42 | 52.81 | 1,419,696 | +0.86(+1.65%) |
May 05, 2021 | 51.20 | 52.42 | 50.60 | 51.95 | 1,435,284 | +0.76(+1.48%) |
May 04, 2021 | 49.77 | 51.19 | 49.08 | 51.19 | 1,784,898 | +1.37(+2.75%) |
May 03, 2021 | 50.37 | 50.52 | 49.24 | 49.82 | 1,299,589 | +0.03(+0.06%) |
Apr 30, 2021 | 49.93 | 50.66 | 49.68 | 49.79 | 1,499,677 | -0.50(-0.99%) |
Apr 29, 2021 | 50.10 | 50.61 | 49.77 | 50.29 | 1,380,804 | +0.99(+2.01%) |
Apr 28, 2021 | 49.22 | 49.75 | 48.92 | 49.30 | 1,248,092 | +0.09(+0.18%) |
Apr 27, 2021 | 48.81 | 49.26 | 48.61 | 49.21 | 1,559,697 | +0.48(+0.99%) |
Apr 26, 2021 | 48.72 | 49.23 | 48.44 | 48.73 | 1,377,197 | +0.30(+0.63%) |
Apr 23, 2021 | 46.77 | 48.84 | 46.62 | 48.43 | 2,267,110 | +1.53(+3.26%) |
Apr 22, 2021 | 47.91 | 48.07 | 46.85 | 46.90 | 1,637,871 | -0.98(-2.04%) |
Apr 21, 2021 | 46.47 | 47.93 | 46.07 | 47.87 | 1,870,418 | +1.16(+2.48%) |
Apr 20, 2021 | 49.19 | 49.23 | 46.14 | 46.71 | 3,656,238 | -3.26(-6.52%) |
Apr 19, 2021 | 50.18 | 50.89 | 49.58 | 49.97 | 1,501,266 | -0.11(-0.21%) |
Apr 16, 2021 | 50.31 | 50.95 | 49.84 | 50.08 | 1,257,725 | +0.28(+0.56%) |
Apr 15, 2021 | 50.37 | 50.37 | 48.86 | 49.80 | 1,741,137 | -0.38(-0.76%) |
Apr 14, 2021 | 49.42 | 50.84 | 49.41 | 50.18 | 1,158,693 | +0.63(+1.28%) |
Apr 13, 2021 | 49.93 | 50.27 | 48.98 | 49.55 | 1,348,275 | -0.94(-1.86%) |
Apr 12, 2021 | 49.88 | 50.61 | 49.88 | 50.49 | 1,024,461 | +0.58(+1.15%) |
Apr 09, 2021 | 49.80 | 50.24 | 49.40 | 49.91 | 1,100,159 | +0.83(+1.70%) |
Apr 08, 2021 | 49.08 | 49.27 | 48.18 | 49.08 | 1,478,669 | -0.49(-0.99%) |
Apr 07, 2021 | 49.72 | 49.98 | 49.26 | 49.57 | 738,492 | +0.11(+0.22%) |
Apr 06, 2021 | 50.60 | 50.60 | 48.85 | 49.46 | 1,016,725 | +0.09(+0.18%) |
Apr 05, 2021 | 49.97 | 50.29 | 48.99 | 49.37 | 1,198,525 | -0.07(-0.14%) |
Apr 01, 2021 | 48.68 | 49.46 | 48.33 | 49.44 | 1,296,724 | +0.40(+0.82%) |
Mar 31, 2021 | 49.29 | 49.94 | 49.02 | 49.04 | 1,356,905 | -0.85(-1.70%) |
Mar 30, 2021 | 48.58 | 50.09 | 48.54 | 49.89 | 1,373,347 | +1.80(+3.75%) |
Mar 29, 2021 | 49.02 | 49.43 | 47.52 | 48.09 | 1,187,565 | -1.75(-3.51%) |
Mar 26, 2021 | 49.57 | 49.93 | 48.78 | 49.84 | 1,409,575 | +0.99(+2.03%) |
Mar 25, 2021 | 47.35 | 49.07 | 46.56 | 48.85 | 1,338,367 | +1.54(+3.26%) |
Mar 24, 2021 | 48.19 | 49.12 | 47.25 | 47.30 | 1,724,665 | -0.51(-1.06%) |
Mar 23, 2021 | 48.89 | 49.27 | 47.45 | 47.81 | 1,846,180 | -1.52(-3.08%) |
Mar 22, 2021 | 50.28 | 50.59 | 48.46 | 49.33 | 1,725,159 | -1.04(-2.07%) |
Mar 19, 2021 | 50.42 | 51.44 | 49.66 | 50.37 | 5,601,095 | -0.76(-1.48%) |
Mar 18, 2021 | 51.76 | 53.74 | 50.80 | 51.13 | 2,035,682 | +0.49(+0.97%) |
Mar 17, 2021 | 51.19 | 52.08 | 50.12 | 50.64 | 1,436,479 | +0.31(+0.62%) |
Mar 16, 2021 | 51.01 | 51.01 | 49.53 | 50.33 | 1,205,599 | -1.18(-2.29%) |
Mar 15, 2021 | 52.58 | 52.58 | 50.72 | 51.51 | 1,413,895 | -1.20(-2.27%) |
Mar 12, 2021 | 52.28 | 52.98 | 51.91 | 52.70 | 1,553,581 | +1.40(+2.73%) |
Mar 11, 2021 | 50.21 | 51.81 | 49.95 | 51.30 | 1,217,748 | -0.13(-0.26%) |
Mar 10, 2021 | 50.37 | 51.59 | 50.00 | 51.43 | 1,494,894 | +1.06(+2.11%) |
Mar 09, 2021 | 50.36 | 51.30 | 48.84 | 50.37 | 1,852,771 | -1.04(-2.03%) |
Mar 08, 2021 | 50.52 | 52.07 | 50.04 | 51.42 | 1,603,658 | +1.63(+3.28%) |
Mar 05, 2021 | 49.40 | 50.76 | 47.68 | 49.78 | 2,509,734 | +1.63(+3.39%) |
Mar 04, 2021 | 48.81 | 49.71 | 46.83 | 48.15 | 1,755,503 | -0.25(-0.52%) |
Mar 03, 2021 | 48.42 | 50.24 | 48.27 | 48.40 | 1,740,099 | +0.00(+0.00%) |
Mar 02, 2021 | 48.53 | 49.10 | 48.23 | 48.40 | 1,151,959 | -0.49(-1.00%) |