Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 51.69 | 51.69 | 50.59 | 50.83 | 717,231 | -0.37(-0.72%) |
May 27, 2021 | 51.59 | 51.62 | 50.90 | 51.20 | 463,278 | +0.20(+0.40%) |
May 26, 2021 | 50.40 | 51.35 | 50.26 | 51.00 | 400,006 | +1.13(+2.27%) |
May 25, 2021 | 49.48 | 50.72 | 49.48 | 49.87 | 500,764 | +0.64(+1.30%) |
May 24, 2021 | 48.79 | 49.59 | 48.55 | 49.23 | 347,269 | +0.87(+1.80%) |
May 21, 2021 | 50.05 | 50.12 | 48.33 | 48.36 | 494,817 | -1.11(-2.25%) |
May 20, 2021 | 48.88 | 49.76 | 48.75 | 49.47 | 477,481 | +0.64(+1.31%) |
May 19, 2021 | 48.07 | 49.12 | 47.42 | 48.83 | 388,849 | -0.28(-0.57%) |
May 18, 2021 | 50.95 | 51.28 | 49.02 | 49.12 | 424,480 | -1.76(-3.47%) |
May 17, 2021 | 51.27 | 51.28 | 49.82 | 50.88 | 408,672 | -0.90(-1.74%) |
May 14, 2021 | 51.44 | 51.90 | 50.89 | 51.78 | 334,662 | +0.93(+1.83%) |
May 13, 2021 | 48.90 | 51.39 | 48.86 | 50.85 | 733,291 | +2.13(+4.38%) |
May 12, 2021 | 51.76 | 51.91 | 48.18 | 48.72 | 864,521 | -3.47(-6.64%) |
May 11, 2021 | 53.05 | 53.90 | 51.37 | 52.19 | 737,674 | -1.94(-3.58%) |
May 10, 2021 | 54.20 | 55.66 | 53.65 | 54.12 | 547,867 | -0.01(-0.02%) |
May 07, 2021 | 52.59 | 54.16 | 52.01 | 54.13 | 507,408 | +1.86(+3.55%) |
May 06, 2021 | 52.75 | 52.75 | 51.18 | 52.28 | 479,192 | -0.18(-0.35%) |
May 05, 2021 | 52.39 | 53.02 | 51.19 | 52.46 | 718,876 | +0.34(+0.65%) |
May 04, 2021 | 51.45 | 52.35 | 51.16 | 52.12 | 544,145 | +0.25(+0.49%) |
May 03, 2021 | 51.83 | 52.33 | 51.61 | 51.87 | 985,505 | +0.74(+1.45%) |
Apr 30, 2021 | 52.29 | 52.29 | 50.56 | 51.13 | 683,599 | -1.11(-2.12%) |
Apr 29, 2021 | 52.19 | 53.38 | 50.55 | 52.23 | 1,337,907 | -1.12(-2.11%) |
Apr 28, 2021 | 53.36 | 53.85 | 52.83 | 53.36 | 506,118 | +0.18(+0.34%) |
Apr 27, 2021 | 54.04 | 54.90 | 53.05 | 53.17 | 529,035 | -0.41(-0.76%) |
Apr 26, 2021 | 53.02 | 53.61 | 52.60 | 53.58 | 529,229 | +0.93(+1.77%) |
Apr 23, 2021 | 51.95 | 53.05 | 51.48 | 52.65 | 477,303 | +0.76(+1.46%) |
Apr 22, 2021 | 52.20 | 52.20 | 51.07 | 51.89 | 509,943 | -0.31(-0.60%) |
Apr 21, 2021 | 51.20 | 52.56 | 51.16 | 52.21 | 365,880 | +0.85(+1.65%) |
Apr 20, 2021 | 53.43 | 53.70 | 50.46 | 51.36 | 567,874 | -1.95(-3.66%) |
Apr 19, 2021 | 54.15 | 54.19 | 52.53 | 53.31 | 664,234 | -0.84(-1.55%) |
Apr 16, 2021 | 52.71 | 54.57 | 52.71 | 54.15 | 588,712 | +1.64(+3.12%) |
Apr 15, 2021 | 53.58 | 53.58 | 52.42 | 52.51 | 368,565 | -0.48(-0.90%) |
Apr 14, 2021 | 52.76 | 53.78 | 52.54 | 52.99 | 300,158 | +0.23(+0.43%) |
Apr 13, 2021 | 53.69 | 53.75 | 51.87 | 52.76 | 588,518 | -0.98(-1.83%) |
Apr 12, 2021 | 53.72 | 54.22 | 53.33 | 53.75 | 456,334 | +0.20(+0.37%) |
Apr 09, 2021 | 52.33 | 53.71 | 52.07 | 53.55 | 463,420 | +1.70(+3.28%) |
Apr 08, 2021 | 52.49 | 52.64 | 51.35 | 51.85 | 546,466 | -0.44(-0.83%) |
Apr 07, 2021 | 53.46 | 53.80 | 52.15 | 52.28 | 392,964 | -1.17(-2.18%) |
Apr 06, 2021 | 53.04 | 53.87 | 52.40 | 53.45 | 440,620 | +0.59(+1.12%) |
Apr 05, 2021 | 53.48 | 53.60 | 52.76 | 52.86 | 648,213 | +0.03(+0.05%) |
Apr 01, 2021 | 52.56 | 53.47 | 52.05 | 52.83 | 788,468 | +1.06(+2.05%) |
Mar 31, 2021 | 51.44 | 52.54 | 51.02 | 51.77 | 1,042,680 | +0.77(+1.50%) |
Mar 30, 2021 | 49.42 | 51.28 | 49.23 | 51.00 | 486,886 | +1.41(+2.85%) |
Mar 29, 2021 | 51.09 | 51.85 | 49.36 | 49.59 | 619,122 | -1.50(-2.93%) |
Mar 26, 2021 | 49.78 | 51.20 | 49.18 | 51.09 | 420,967 | +1.83(+3.72%) |
Mar 25, 2021 | 46.92 | 49.68 | 46.16 | 49.26 | 937,661 | +1.59(+3.33%) |
Mar 24, 2021 | 48.27 | 49.75 | 47.66 | 47.67 | 535,045 | -0.30(-0.64%) |
Mar 23, 2021 | 49.44 | 49.77 | 47.55 | 47.98 | 524,911 | -1.59(-3.22%) |
Mar 22, 2021 | 50.44 | 50.48 | 48.63 | 49.57 | 456,731 | -0.13(-0.26%) |
Mar 19, 2021 | 49.27 | 50.45 | 48.55 | 49.71 | 1,401,849 | +0.55(+1.12%) |
Mar 18, 2021 | 51.94 | 51.94 | 48.92 | 49.16 | 688,365 | -3.31(-6.31%) |
Mar 17, 2021 | 50.54 | 52.51 | 49.77 | 52.47 | 747,953 | +1.43(+2.80%) |
Mar 16, 2021 | 51.08 | 52.29 | 50.82 | 51.04 | 561,261 | -0.04(-0.09%) |
Mar 15, 2021 | 50.24 | 51.08 | 49.81 | 51.08 | 705,616 | +0.98(+1.97%) |
Mar 12, 2021 | 49.55 | 50.49 | 48.40 | 50.10 | 722,265 | -2.20(-4.20%) |
Mar 11, 2021 | 53.12 | 53.67 | 51.97 | 52.29 | 606,468 | -0.24(-0.45%) |
Mar 10, 2021 | 50.05 | 52.72 | 49.77 | 52.53 | 556,086 | +3.02(+6.11%) |
Mar 09, 2021 | 50.86 | 51.52 | 49.24 | 49.50 | 780,051 | -0.66(-1.32%) |
Mar 08, 2021 | 48.23 | 50.62 | 48.23 | 50.17 | 863,435 | +2.35(+4.92%) |
Mar 05, 2021 | 45.46 | 47.83 | 44.29 | 47.81 | 926,152 | +2.89(+6.44%) |
Mar 04, 2021 | 46.15 | 47.18 | 43.47 | 44.92 | 904,007 | -1.06(-2.31%) |
Mar 03, 2021 | 46.92 | 47.10 | 44.96 | 45.98 | 1,166,128 | -0.93(-1.99%) |
Mar 02, 2021 | 46.53 | 47.30 | 45.43 | 46.92 | 1,063,134 | +0.85(+1.85%) |