Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 49.62 | 49.62 | 49.05 | 49.46 | 1,428,673 | -0.03(-0.06%) |
May 27, 2021 | 49.47 | 49.80 | 49.15 | 49.49 | 3,290,735 | +0.50(+1.02%) |
May 26, 2021 | 48.59 | 49.01 | 48.46 | 48.99 | 1,232,539 | +0.49(+1.01%) |
May 25, 2021 | 49.37 | 49.71 | 48.49 | 48.50 | 1,648,460 | -0.91(-1.83%) |
May 24, 2021 | 48.95 | 49.60 | 48.68 | 49.41 | 2,026,379 | +0.72(+1.47%) |
May 21, 2021 | 48.58 | 49.23 | 48.36 | 48.69 | 2,462,493 | +0.60(+1.24%) |
May 20, 2021 | 48.03 | 48.28 | 47.41 | 48.09 | 4,070,531 | +0.53(+1.11%) |
May 19, 2021 | 47.56 | 47.73 | 46.59 | 47.56 | 3,208,503 | -0.68(-1.40%) |
May 18, 2021 | 48.57 | 48.60 | 47.85 | 48.24 | 3,420,219 | -0.34(-0.70%) |
May 17, 2021 | 48.18 | 48.78 | 47.65 | 48.58 | 2,904,718 | +0.22(+0.45%) |
May 14, 2021 | 47.76 | 48.58 | 47.57 | 48.36 | 2,563,430 | +0.97(+2.04%) |
May 13, 2021 | 46.90 | 47.78 | 46.90 | 47.39 | 1,480,128 | +0.44(+0.93%) |
May 12, 2021 | 48.11 | 48.33 | 46.86 | 46.96 | 2,354,590 | -1.03(-2.14%) |
May 11, 2021 | 47.71 | 48.74 | 47.04 | 47.98 | 6,792,080 | -1.95(-3.91%) |
May 10, 2021 | 50.67 | 51.41 | 49.93 | 49.94 | 1,500,996 | -0.41(-0.81%) |
May 07, 2021 | 49.09 | 50.50 | 48.69 | 50.34 | 1,710,796 | +1.00(+2.02%) |
May 06, 2021 | 49.24 | 49.51 | 48.81 | 49.35 | 1,360,461 | +0.12(+0.24%) |
May 05, 2021 | 49.29 | 49.48 | 48.40 | 49.23 | 1,436,709 | +0.20(+0.41%) |
May 04, 2021 | 47.91 | 49.09 | 47.44 | 49.03 | 1,981,690 | +0.91(+1.88%) |
May 03, 2021 | 49.35 | 49.61 | 48.07 | 48.12 | 2,880,939 | -1.11(-2.25%) |
Apr 30, 2021 | 50.53 | 50.80 | 49.11 | 49.23 | 3,411,662 | -1.82(-3.57%) |
Apr 29, 2021 | 50.12 | 51.51 | 49.59 | 51.05 | 3,288,210 | -0.70(-1.35%) |
Apr 28, 2021 | 50.86 | 51.93 | 50.78 | 51.75 | 3,520,911 | +0.73(+1.43%) |
Apr 27, 2021 | 51.27 | 51.27 | 50.46 | 51.02 | 1,334,938 | -0.02(-0.04%) |
Apr 26, 2021 | 51.39 | 51.81 | 51.02 | 51.04 | 2,067,332 | -0.39(-0.76%) |
Apr 23, 2021 | 51.32 | 51.70 | 50.89 | 51.43 | 1,880,022 | +0.38(+0.74%) |
Apr 22, 2021 | 50.77 | 51.93 | 50.40 | 51.05 | 2,684,751 | +0.29(+0.57%) |
Apr 21, 2021 | 49.94 | 50.94 | 49.63 | 50.76 | 2,147,028 | +0.61(+1.21%) |
Apr 20, 2021 | 50.67 | 50.71 | 49.30 | 50.15 | 3,020,107 | -0.57(-1.12%) |
Apr 19, 2021 | 49.90 | 50.77 | 49.83 | 50.72 | 2,353,521 | +0.67(+1.33%) |
Apr 16, 2021 | 49.63 | 50.19 | 49.34 | 50.05 | 2,732,863 | +0.90(+1.82%) |
Apr 15, 2021 | 49.34 | 49.56 | 48.84 | 49.16 | 2,182,108 | -0.06(-0.12%) |
Apr 14, 2021 | 49.18 | 49.93 | 49.14 | 49.22 | 1,997,117 | +0.17(+0.35%) |
Apr 13, 2021 | 49.69 | 49.74 | 48.45 | 49.05 | 2,760,125 | -0.92(-1.83%) |
Apr 12, 2021 | 51.25 | 51.30 | 49.74 | 49.97 | 2,931,030 | -0.43(-0.85%) |
Apr 09, 2021 | 50.38 | 50.54 | 49.55 | 50.39 | 1,301,090 | +0.26(+0.52%) |
Apr 08, 2021 | 49.87 | 50.21 | 49.15 | 50.13 | 1,521,358 | +0.18(+0.36%) |
Apr 07, 2021 | 49.90 | 50.16 | 49.34 | 49.96 | 1,499,672 | -0.09(-0.18%) |
Apr 06, 2021 | 50.17 | 50.58 | 49.73 | 50.05 | 1,253,634 | +0.14(+0.28%) |
Apr 05, 2021 | 49.84 | 50.38 | 49.68 | 49.91 | 1,846,644 | +0.48(+0.97%) |
Apr 01, 2021 | 49.23 | 49.54 | 48.75 | 49.43 | 1,864,063 | +0.40(+0.81%) |
Mar 31, 2021 | 49.92 | 50.73 | 48.99 | 49.03 | 2,112,867 | -0.83(-1.66%) |
Mar 30, 2021 | 49.57 | 50.20 | 49.24 | 49.86 | 2,076,641 | +0.45(+0.91%) |
Mar 29, 2021 | 49.41 | 49.79 | 49.19 | 49.41 | 1,153,543 | -0.12(-0.24%) |
Mar 26, 2021 | 49.08 | 49.78 | 48.61 | 49.53 | 974,588 | +0.98(+2.01%) |
Mar 25, 2021 | 47.71 | 48.80 | 46.77 | 48.55 | 1,636,616 | +0.39(+0.81%) |
Mar 24, 2021 | 47.36 | 48.77 | 47.36 | 48.16 | 1,794,833 | +1.20(+2.55%) |
Mar 23, 2021 | 48.06 | 48.54 | 46.77 | 46.97 | 1,580,733 | -1.66(-3.42%) |
Mar 22, 2021 | 49.22 | 49.22 | 47.84 | 48.63 | 1,887,373 | -0.64(-1.29%) |
Mar 19, 2021 | 49.45 | 49.81 | 48.33 | 49.27 | 6,293,574 | -0.29(-0.58%) |
Mar 18, 2021 | 49.60 | 50.71 | 49.28 | 49.56 | 2,032,211 | -0.04(-0.08%) |
Mar 17, 2021 | 48.91 | 49.84 | 48.38 | 49.60 | 1,291,036 | +0.84(+1.72%) |
Mar 16, 2021 | 50.12 | 50.32 | 48.76 | 48.76 | 1,403,893 | -1.81(-3.59%) |
Mar 15, 2021 | 49.35 | 50.60 | 49.00 | 50.57 | 2,014,436 | +1.16(+2.34%) |
Mar 12, 2021 | 48.95 | 49.53 | 48.68 | 49.42 | 2,132,853 | +0.58(+1.18%) |
Mar 11, 2021 | 48.84 | 49.77 | 48.55 | 48.84 | 1,409,623 | +0.05(+0.10%) |
Mar 10, 2021 | 48.41 | 49.26 | 47.73 | 48.79 | 1,459,381 | +0.88(+1.83%) |
Mar 09, 2021 | 50.34 | 50.36 | 47.90 | 47.91 | 2,224,529 | -2.45(-4.87%) |
Mar 08, 2021 | 49.64 | 51.42 | 49.31 | 50.36 | 6,416,925 | +1.06(+2.14%) |
Mar 05, 2021 | 47.44 | 49.50 | 46.64 | 49.31 | 3,632,877 | +2.42(+5.16%) |
Mar 04, 2021 | 46.47 | 47.56 | 45.83 | 46.89 | 3,454,043 | +0.25(+0.53%) |
Mar 03, 2021 | 46.54 | 47.33 | 46.43 | 46.64 | 2,823,662 | +0.01(+0.02%) |
Mar 02, 2021 | 47.10 | 47.33 | 46.58 | 46.63 | 1,554,301 | -0.66(-1.39%) |