Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 49.15 | 49.59 | 48.51 | 49.56 | 101,162 | +0.50(+1.01%) |
May 27, 2021 | 48.47 | 49.37 | 48.47 | 49.07 | 134,601 | +0.78(+1.62%) |
May 26, 2021 | 47.56 | 48.32 | 47.18 | 48.28 | 81,916 | +0.75(+1.57%) |
May 25, 2021 | 47.87 | 48.53 | 47.43 | 47.54 | 122,089 | -0.35(-0.73%) |
May 24, 2021 | 47.69 | 48.08 | 47.27 | 47.89 | 88,170 | +0.32(+0.68%) |
May 21, 2021 | 48.37 | 48.37 | 47.42 | 47.56 | 76,958 | +0.16(+0.33%) |
May 20, 2021 | 47.93 | 47.93 | 47.13 | 47.41 | 77,849 | -0.29(-0.62%) |
May 19, 2021 | 47.80 | 47.99 | 47.19 | 47.70 | 187,922 | -0.66(-1.37%) |
May 18, 2021 | 49.39 | 49.74 | 48.33 | 48.37 | 83,138 | -1.17(-2.36%) |
May 17, 2021 | 49.51 | 49.84 | 49.20 | 49.53 | 90,903 | -0.47(-0.94%) |
May 14, 2021 | 49.46 | 50.15 | 48.76 | 50.00 | 89,097 | +0.96(+1.95%) |
May 13, 2021 | 47.87 | 49.34 | 47.87 | 49.05 | 98,562 | +1.12(+2.34%) |
May 12, 2021 | 49.53 | 49.91 | 47.67 | 47.92 | 141,875 | -1.87(-3.75%) |
May 11, 2021 | 49.26 | 50.38 | 49.26 | 49.79 | 81,744 | -0.47(-0.93%) |
May 10, 2021 | 51.57 | 52.00 | 50.25 | 50.26 | 114,325 | -1.10(-2.13%) |
May 07, 2021 | 50.63 | 51.38 | 50.35 | 51.36 | 252,423 | +0.58(+1.14%) |
May 06, 2021 | 49.55 | 50.80 | 49.18 | 50.78 | 102,192 | +1.61(+3.28%) |
May 05, 2021 | 49.18 | 50.16 | 47.85 | 49.17 | 122,519 | +0.13(+0.26%) |
May 04, 2021 | 48.48 | 49.30 | 48.17 | 49.04 | 169,624 | +0.02(+0.04%) |
May 03, 2021 | 49.57 | 49.98 | 48.99 | 49.02 | 264,928 | -0.11(-0.22%) |
Apr 30, 2021 | 48.42 | 49.80 | 48.42 | 49.13 | 193,398 | -0.05(-0.09%) |
Apr 29, 2021 | 48.95 | 49.39 | 48.84 | 49.18 | 139,313 | +0.77(+1.60%) |
Apr 28, 2021 | 47.63 | 48.57 | 47.50 | 48.40 | 144,356 | +0.52(+1.08%) |
Apr 27, 2021 | 47.43 | 47.94 | 47.09 | 47.89 | 148,230 | +0.64(+1.34%) |
Apr 26, 2021 | 47.98 | 48.08 | 47.11 | 47.25 | 98,766 | -0.57(-1.19%) |
Apr 23, 2021 | 47.50 | 48.26 | 47.19 | 47.82 | 95,776 | +0.44(+0.93%) |
Apr 22, 2021 | 47.72 | 48.33 | 47.20 | 47.38 | 131,620 | -0.28(-0.58%) |
Apr 21, 2021 | 46.91 | 47.77 | 46.91 | 47.66 | 100,243 | +0.87(+1.85%) |
Apr 20, 2021 | 47.83 | 47.83 | 46.38 | 46.79 | 118,547 | -1.29(-2.68%) |
Apr 19, 2021 | 48.60 | 48.60 | 47.70 | 48.08 | 80,121 | -0.83(-1.69%) |
Apr 16, 2021 | 49.14 | 49.44 | 48.42 | 48.91 | 68,085 | +0.39(+0.80%) |
Apr 15, 2021 | 48.95 | 48.95 | 47.93 | 48.52 | 74,766 | -0.12(-0.25%) |
Apr 14, 2021 | 48.33 | 49.48 | 47.75 | 48.64 | 73,833 | +0.33(+0.69%) |
Apr 13, 2021 | 48.81 | 49.30 | 47.91 | 48.31 | 115,888 | -0.64(-1.30%) |
Apr 12, 2021 | 49.00 | 49.04 | 48.48 | 48.95 | 49,731 | -0.02(-0.04%) |
Apr 09, 2021 | 48.99 | 49.15 | 48.62 | 48.96 | 70,366 | +0.04(+0.08%) |
Apr 08, 2021 | 48.47 | 49.19 | 47.90 | 48.93 | 118,972 | +0.61(+1.26%) |
Apr 07, 2021 | 49.52 | 49.52 | 48.03 | 48.32 | 192,747 | -1.33(-2.67%) |
Apr 06, 2021 | 47.77 | 50.10 | 47.77 | 49.65 | 255,341 | +1.18(+2.43%) |
Apr 05, 2021 | 48.68 | 48.84 | 47.97 | 48.47 | 218,147 | +0.85(+1.78%) |
Apr 01, 2021 | 47.40 | 47.67 | 46.94 | 47.62 | 124,335 | +0.39(+0.82%) |
Mar 31, 2021 | 48.36 | 48.80 | 47.22 | 47.23 | 222,614 | -0.65(-1.37%) |
Mar 30, 2021 | 46.79 | 48.65 | 46.79 | 47.89 | 185,888 | +0.78(+1.66%) |
Mar 29, 2021 | 48.01 | 48.76 | 47.09 | 47.10 | 141,312 | -1.35(-2.79%) |
Mar 26, 2021 | 48.43 | 48.90 | 47.68 | 48.46 | 116,516 | +0.78(+1.64%) |
Mar 25, 2021 | 46.04 | 48.05 | 44.75 | 47.67 | 158,640 | +1.25(+2.70%) |
Mar 24, 2021 | 47.04 | 48.67 | 46.42 | 46.42 | 108,709 | +0.17(+0.36%) |
Mar 23, 2021 | 47.44 | 47.97 | 46.00 | 46.26 | 144,823 | -2.08(-4.31%) |
Mar 22, 2021 | 48.88 | 48.98 | 47.91 | 48.34 | 153,902 | -0.93(-1.89%) |
Mar 19, 2021 | 49.68 | 49.73 | 48.81 | 49.27 | 434,902 | -0.49(-0.98%) |
Mar 18, 2021 | 50.83 | 51.83 | 49.42 | 49.76 | 156,251 | -1.12(-2.21%) |
Mar 17, 2021 | 49.38 | 50.90 | 49.12 | 50.88 | 140,551 | +1.57(+3.19%) |
Mar 16, 2021 | 49.28 | 49.65 | 48.41 | 49.30 | 100,622 | -0.48(-0.96%) |
Mar 15, 2021 | 49.96 | 50.00 | 48.96 | 49.78 | 174,400 | -0.27(-0.53%) |
Mar 12, 2021 | 50.07 | 50.44 | 49.58 | 50.05 | 301,464 | +0.18(+0.37%) |
Mar 11, 2021 | 50.61 | 51.14 | 49.51 | 49.87 | 250,474 | -0.50(-0.98%) |
Mar 10, 2021 | 49.47 | 50.64 | 49.21 | 50.36 | 106,101 | +1.43(+2.93%) |
Mar 09, 2021 | 50.00 | 50.19 | 48.65 | 48.93 | 167,372 | -0.79(-1.59%) |
Mar 08, 2021 | 49.32 | 50.66 | 48.61 | 49.72 | 185,702 | +1.04(+2.13%) |
Mar 05, 2021 | 47.09 | 48.80 | 46.81 | 48.68 | 185,609 | +2.40(+5.19%) |
Mar 04, 2021 | 46.56 | 47.10 | 45.19 | 46.28 | 267,704 | -0.30(-0.65%) |
Mar 03, 2021 | 46.00 | 47.26 | 46.00 | 46.58 | 255,557 | +0.75(+1.64%) |
Mar 02, 2021 | 45.89 | 46.79 | 45.66 | 45.83 | 201,652 | -0.31(-0.68%) |