Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.38 | 52.55 | 52.38 | 52.45 | 15,011 | +0.25(+0.49%) |
May 27, 2021 | 52.10 | 52.20 | 52.10 | 52.20 | 2,266 | +0.26(+0.51%) |
May 26, 2021 | 51.69 | 51.94 | 51.66 | 51.93 | 50,163 | +0.43(+0.83%) |
May 25, 2021 | 51.69 | 51.69 | 51.49 | 51.51 | 4,120 | +0.15(+0.30%) |
May 24, 2021 | 51.23 | 51.41 | 51.23 | 51.35 | 12,077 | +0.41(+0.80%) |
May 21, 2021 | 51.29 | 51.29 | 50.85 | 50.95 | 11,336 | -0.37(-0.72%) |
May 20, 2021 | 51.18 | 51.33 | 51.18 | 51.31 | 118,905 | +0.16(+0.30%) |
May 19, 2021 | 50.81 | 51.21 | 50.81 | 51.16 | 2,373 | -0.21(-0.40%) |
May 18, 2021 | 51.39 | 51.57 | 51.37 | 51.37 | 21,127 | +0.31(+0.60%) |
May 17, 2021 | 50.80 | 51.07 | 50.74 | 51.06 | 34,208 | +0.08(+0.15%) |
May 14, 2021 | 50.76 | 51.10 | 50.76 | 50.98 | 5,805 | +0.71(+1.41%) |
May 13, 2021 | 50.23 | 50.38 | 50.05 | 50.27 | 15,997 | +0.17(+0.33%) |
May 12, 2021 | 50.62 | 50.62 | 50.00 | 50.11 | 24,607 | -1.26(-2.45%) |
May 11, 2021 | 50.75 | 51.43 | 50.75 | 51.37 | 39,251 | -0.16(-0.32%) |
May 10, 2021 | 51.92 | 51.92 | 51.53 | 51.53 | 18,524 | -0.23(-0.44%) |
May 07, 2021 | 51.54 | 51.94 | 51.54 | 51.76 | 257,016 | +0.48(+0.94%) |
May 06, 2021 | 51.09 | 51.36 | 51.02 | 51.28 | 13,221 | +0.53(+1.05%) |
May 05, 2021 | 50.70 | 50.75 | 50.53 | 50.75 | 15,360 | +0.55(+1.10%) |
May 04, 2021 | 50.08 | 50.28 | 49.95 | 50.20 | 45,999 | -0.33(-0.66%) |
May 03, 2021 | 50.54 | 50.70 | 50.46 | 50.53 | 19,823 | +0.14(+0.28%) |
Apr 30, 2021 | 50.78 | 50.78 | 50.34 | 50.39 | 30,553 | -0.85(-1.66%) |
Apr 29, 2021 | 51.33 | 51.33 | 50.96 | 51.24 | 52,360 | -0.08(-0.15%) |
Apr 28, 2021 | 51.18 | 51.44 | 51.16 | 51.32 | 82,667 | +0.37(+0.73%) |
Apr 27, 2021 | 51.08 | 51.13 | 50.92 | 50.95 | 3,958 | -0.08(-0.15%) |
Apr 26, 2021 | 51.03 | 51.10 | 51.00 | 51.03 | 9,710 | +0.04(+0.08%) |
Apr 23, 2021 | 50.86 | 51.01 | 50.78 | 50.98 | 11,557 | +0.48(+0.95%) |
Apr 22, 2021 | 50.68 | 50.70 | 50.41 | 50.50 | 36,170 | -0.10(-0.19%) |
Apr 21, 2021 | 50.23 | 50.60 | 50.17 | 50.60 | 26,190 | +0.26(+0.52%) |
Apr 20, 2021 | 50.56 | 50.56 | 50.27 | 50.34 | 26,002 | -0.23(-0.46%) |
Apr 19, 2021 | 50.57 | 50.67 | 50.55 | 50.57 | 26,205 | -0.05(-0.11%) |
Apr 16, 2021 | 50.46 | 50.65 | 50.46 | 50.62 | 6,980 | +0.29(+0.57%) |
Apr 15, 2021 | 50.25 | 50.40 | 50.20 | 50.34 | 8,040 | +0.54(+1.09%) |
Apr 14, 2021 | 49.76 | 49.99 | 49.76 | 49.79 | 14,947 | +0.31(+0.64%) |
Apr 13, 2021 | 49.21 | 49.58 | 49.21 | 49.48 | 9,462 | +0.14(+0.28%) |
Apr 12, 2021 | 49.36 | 49.37 | 49.21 | 49.34 | 14,719 | -0.37(-0.75%) |
Apr 09, 2021 | 49.67 | 49.83 | 49.65 | 49.71 | 52,524 | -0.27(-0.53%) |
Apr 08, 2021 | 50.02 | 50.14 | 49.95 | 49.98 | 19,480 | +0.41(+0.83%) |
Apr 07, 2021 | 49.61 | 49.75 | 49.51 | 49.57 | 30,036 | -0.33(-0.67%) |
Apr 06, 2021 | 49.71 | 49.99 | 49.71 | 49.90 | 69,470 | +0.18(+0.36%) |
Apr 05, 2021 | 49.71 | 49.85 | 49.65 | 49.72 | 13,305 | +0.17(+0.33%) |
Apr 01, 2021 | 49.76 | 49.76 | 49.56 | 49.56 | 1,109,194 | +0.12(+0.25%) |
Mar 31, 2021 | 49.13 | 49.47 | 49.13 | 49.43 | 17,404 | +0.35(+0.71%) |
Mar 30, 2021 | 48.97 | 49.15 | 48.97 | 49.09 | 13,868 | +0.07(+0.14%) |
Mar 29, 2021 | 48.88 | 49.18 | 48.87 | 49.02 | 25,472 | -0.06(-0.12%) |
Mar 26, 2021 | 48.61 | 49.08 | 48.45 | 49.08 | 42,568 | +0.95(+1.98%) |
Mar 25, 2021 | 47.89 | 48.22 | 47.80 | 48.12 | 33,137 | +0.19(+0.40%) |
Mar 24, 2021 | 48.33 | 48.48 | 47.92 | 47.93 | 40,843 | -0.49(-1.01%) |
Mar 23, 2021 | 48.96 | 49.05 | 48.36 | 48.42 | 193,475 | -0.96(-1.94%) |
Mar 22, 2021 | 49.33 | 49.48 | 49.33 | 49.38 | 27,597 | -0.27(-0.54%) |
Mar 19, 2021 | 49.37 | 49.72 | 49.30 | 49.65 | 39,813 | +0.41(+0.83%) |
Mar 18, 2021 | 49.63 | 49.82 | 49.21 | 49.24 | 55,673 | -0.79(-1.58%) |
Mar 17, 2021 | 49.53 | 50.24 | 49.39 | 50.03 | 44,285 | +0.12(+0.24%) |
Mar 16, 2021 | 49.99 | 50.07 | 49.78 | 49.91 | 194,676 | +0.12(+0.25%) |
Mar 15, 2021 | 49.58 | 49.81 | 49.49 | 49.78 | 27,951 | +0.12(+0.25%) |
Mar 12, 2021 | 49.37 | 49.71 | 49.37 | 49.66 | 27,192 | -0.61(-1.22%) |
Mar 11, 2021 | 49.91 | 50.27 | 49.85 | 50.27 | 11,377 | +1.15(+2.35%) |
Mar 10, 2021 | 49.09 | 49.15 | 48.80 | 49.12 | 21,407 | +0.31(+0.63%) |
Mar 09, 2021 | 48.61 | 48.98 | 48.61 | 48.81 | 50,684 | +0.76(+1.57%) |
Mar 08, 2021 | 48.35 | 48.69 | 47.99 | 48.05 | 17,205 | -1.01(-2.06%) |
Mar 05, 2021 | 49.12 | 49.12 | 48.52 | 49.06 | 14,342 | +0.41(+0.84%) |
Mar 04, 2021 | 49.32 | 49.62 | 48.65 | 48.65 | 20,607 | -0.74(-1.50%) |
Mar 03, 2021 | 49.37 | 49.46 | 49.13 | 49.39 | 29,168 | +0.15(+0.30%) |
Mar 02, 2021 | 49.12 | 49.34 | 48.89 | 49.24 | 60,068 | -0.02(-0.03%) |