Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 54.05 | 54.41 | 53.19 | 53.31 | 302,515 | -0.41(-0.76%) |
May 27, 2021 | 53.21 | 53.88 | 52.90 | 53.72 | 436,833 | +0.63(+1.19%) |
May 26, 2021 | 52.57 | 53.26 | 52.39 | 53.09 | 287,892 | +0.63(+1.21%) |
May 25, 2021 | 53.30 | 53.47 | 52.35 | 52.45 | 350,918 | -0.85(-1.59%) |
May 24, 2021 | 52.50 | 53.46 | 52.09 | 53.30 | 371,811 | +0.67(+1.27%) |
May 21, 2021 | 52.78 | 53.62 | 52.50 | 52.63 | 503,239 | -0.16(-0.30%) |
May 20, 2021 | 51.94 | 52.79 | 51.94 | 52.79 | 358,726 | +0.92(+1.77%) |
May 19, 2021 | 51.34 | 52.16 | 51.33 | 51.87 | 288,466 | -0.08(-0.15%) |
May 18, 2021 | 52.35 | 52.76 | 51.79 | 51.95 | 299,157 | -0.58(-1.11%) |
May 17, 2021 | 51.79 | 52.72 | 51.41 | 52.53 | 412,346 | +0.78(+1.51%) |
May 14, 2021 | 51.22 | 52.05 | 50.98 | 51.75 | 259,998 | +0.92(+1.80%) |
May 13, 2021 | 50.41 | 51.12 | 49.91 | 50.83 | 461,433 | +0.26(+0.50%) |
May 12, 2021 | 52.22 | 52.59 | 50.45 | 50.58 | 455,442 | -1.66(-3.19%) |
May 11, 2021 | 51.68 | 52.60 | 50.91 | 52.24 | 378,693 | +0.19(+0.37%) |
May 10, 2021 | 52.16 | 52.52 | 51.31 | 52.05 | 418,840 | +0.14(+0.27%) |
May 07, 2021 | 51.01 | 52.22 | 50.65 | 51.91 | 757,065 | +0.66(+1.29%) |
May 06, 2021 | 47.91 | 51.42 | 47.12 | 51.25 | 1,151,743 | +4.23(+8.99%) |
May 05, 2021 | 46.90 | 47.84 | 46.20 | 47.02 | 818,766 | +1.14(+2.50%) |
May 04, 2021 | 46.72 | 47.12 | 45.70 | 45.88 | 440,354 | -0.78(-1.68%) |
May 03, 2021 | 46.71 | 47.26 | 46.55 | 46.66 | 363,414 | +0.11(+0.25%) |
Apr 30, 2021 | 47.35 | 47.79 | 46.38 | 46.55 | 515,252 | -1.11(-2.33%) |
Apr 29, 2021 | 47.61 | 48.08 | 47.36 | 47.65 | 211,693 | +0.55(+1.16%) |
Apr 28, 2021 | 47.61 | 48.01 | 46.69 | 47.11 | 353,187 | -0.84(-1.74%) |
Apr 27, 2021 | 48.12 | 48.46 | 47.75 | 47.95 | 257,946 | +0.04(+0.07%) |
Apr 26, 2021 | 48.00 | 48.39 | 47.49 | 47.91 | 303,453 | +0.35(+0.74%) |
Apr 23, 2021 | 47.21 | 47.95 | 47.01 | 47.56 | 314,012 | +0.26(+0.54%) |
Apr 22, 2021 | 47.93 | 47.97 | 47.10 | 47.30 | 211,706 | -0.56(-1.18%) |
Apr 21, 2021 | 48.02 | 48.61 | 47.60 | 47.87 | 474,694 | -0.30(-0.62%) |
Apr 20, 2021 | 47.07 | 48.24 | 46.79 | 48.17 | 426,071 | +0.99(+2.11%) |
Apr 19, 2021 | 46.73 | 47.36 | 46.25 | 47.17 | 291,644 | +0.51(+1.09%) |
Apr 16, 2021 | 46.99 | 46.99 | 46.10 | 46.66 | 215,322 | -0.05(-0.11%) |
Apr 15, 2021 | 46.84 | 47.44 | 46.47 | 46.71 | 421,046 | +0.08(+0.17%) |
Apr 14, 2021 | 45.99 | 46.65 | 45.88 | 46.63 | 367,023 | +0.51(+1.11%) |
Apr 13, 2021 | 46.41 | 46.82 | 45.69 | 46.12 | 459,022 | -0.46(-0.98%) |
Apr 12, 2021 | 45.66 | 46.76 | 45.66 | 46.58 | 283,570 | +0.99(+2.16%) |
Apr 09, 2021 | 45.93 | 45.93 | 44.86 | 45.59 | 508,893 | -0.14(-0.31%) |
Apr 08, 2021 | 45.47 | 46.05 | 45.25 | 45.74 | 548,714 | +0.26(+0.56%) |
Apr 07, 2021 | 45.92 | 46.40 | 45.28 | 45.48 | 486,889 | -0.66(-1.43%) |
Apr 06, 2021 | 45.89 | 46.70 | 45.84 | 46.14 | 547,407 | +0.34(+0.75%) |
Apr 05, 2021 | 46.85 | 46.91 | 45.39 | 45.80 | 526,155 | -0.69(-1.48%) |
Apr 01, 2021 | 46.80 | 47.22 | 46.43 | 46.48 | 563,859 | -0.09(-0.19%) |
Mar 31, 2021 | 47.87 | 48.12 | 46.56 | 46.57 | 446,758 | -1.10(-2.31%) |
Mar 30, 2021 | 46.35 | 47.80 | 46.24 | 47.67 | 434,493 | +1.34(+2.89%) |
Mar 29, 2021 | 46.39 | 47.44 | 46.16 | 46.33 | 402,898 | -0.44(-0.94%) |
Mar 26, 2021 | 46.52 | 46.84 | 45.79 | 46.77 | 405,433 | +0.65(+1.41%) |
Mar 25, 2021 | 44.61 | 46.35 | 44.56 | 46.12 | 406,698 | +1.43(+3.19%) |
Mar 24, 2021 | 46.23 | 46.85 | 44.70 | 44.70 | 430,634 | -1.29(-2.81%) |
Mar 23, 2021 | 47.42 | 47.81 | 45.80 | 45.99 | 598,383 | -1.48(-3.12%) |
Mar 22, 2021 | 47.89 | 48.28 | 47.02 | 47.47 | 914,127 | -0.38(-0.79%) |
Mar 19, 2021 | 47.22 | 48.31 | 46.71 | 47.85 | 2,988,739 | +0.68(+1.44%) |
Mar 18, 2021 | 46.93 | 47.77 | 46.62 | 47.17 | 619,482 | +0.04(+0.09%) |
Mar 17, 2021 | 46.19 | 47.28 | 45.83 | 47.13 | 603,453 | +0.55(+1.19%) |
Mar 16, 2021 | 47.38 | 47.61 | 45.55 | 46.57 | 785,479 | -0.52(-1.10%) |
Mar 15, 2021 | 46.13 | 47.13 | 45.04 | 47.09 | 660,698 | +0.90(+1.94%) |
Mar 12, 2021 | 45.29 | 46.40 | 45.10 | 46.19 | 478,457 | +0.58(+1.27%) |
Mar 11, 2021 | 45.75 | 45.96 | 45.14 | 45.61 | 536,582 | +0.49(+1.09%) |
Mar 10, 2021 | 45.31 | 45.96 | 44.73 | 45.12 | 589,966 | -0.27(-0.60%) |
Mar 09, 2021 | 46.15 | 46.15 | 45.09 | 45.39 | 631,721 | -0.15(-0.33%) |
Mar 08, 2021 | 45.79 | 46.35 | 45.01 | 45.54 | 436,534 | -0.33(-0.71%) |
Mar 05, 2021 | 44.03 | 45.88 | 43.66 | 45.87 | 565,676 | +2.12(+4.85%) |
Mar 04, 2021 | 44.27 | 44.88 | 43.04 | 43.75 | 682,644 | -0.84(-1.88%) |
Mar 03, 2021 | 45.70 | 46.09 | 44.55 | 44.58 | 672,408 | -0.91(-1.99%) |
Mar 02, 2021 | 46.25 | 46.55 | 45.27 | 45.49 | 458,485 | -0.92(-1.97%) |