Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.31 | 50.72 | 49.06 | 50.37 | 473,294 | +0.15(+0.31%) |
May 27, 2021 | 49.73 | 50.62 | 49.48 | 50.21 | 521,810 | +1.52(+3.12%) |
May 26, 2021 | 48.43 | 49.19 | 47.69 | 48.69 | 513,127 | +0.19(+0.40%) |
May 25, 2021 | 49.34 | 49.95 | 48.38 | 48.50 | 550,113 | -0.65(-1.33%) |
May 24, 2021 | 49.04 | 49.45 | 48.32 | 49.16 | 438,908 | +0.47(+0.97%) |
May 21, 2021 | 48.90 | 49.82 | 48.60 | 48.68 | 416,364 | +0.43(+0.90%) |
May 20, 2021 | 49.91 | 50.01 | 47.60 | 48.25 | 1,058,930 | -1.57(-3.15%) |
May 19, 2021 | 49.78 | 50.30 | 48.40 | 49.82 | 548,348 | -1.04(-2.04%) |
May 18, 2021 | 53.25 | 53.45 | 50.83 | 50.86 | 595,997 | -2.48(-4.65%) |
May 17, 2021 | 52.41 | 53.37 | 51.70 | 53.34 | 523,824 | +0.84(+1.59%) |
May 14, 2021 | 51.44 | 52.56 | 50.91 | 52.50 | 904,752 | +1.61(+3.16%) |
May 13, 2021 | 49.22 | 51.36 | 49.22 | 50.90 | 651,313 | +1.68(+3.42%) |
May 12, 2021 | 50.12 | 51.81 | 49.05 | 49.21 | 920,616 | -0.54(-1.08%) |
May 11, 2021 | 49.69 | 50.69 | 48.65 | 49.75 | 992,078 | -1.74(-3.38%) |
May 10, 2021 | 52.90 | 53.47 | 51.45 | 51.49 | 907,453 | -1.08(-2.05%) |
May 07, 2021 | 51.15 | 52.65 | 50.04 | 52.57 | 960,889 | +0.67(+1.30%) |
May 06, 2021 | 49.79 | 51.93 | 49.57 | 51.90 | 1,158,726 | +1.94(+3.89%) |
May 05, 2021 | 49.33 | 50.12 | 48.55 | 49.95 | 1,177,951 | +1.13(+2.32%) |
May 04, 2021 | 47.12 | 49.05 | 46.84 | 48.82 | 1,205,204 | +1.40(+2.96%) |
May 03, 2021 | 46.24 | 47.76 | 45.67 | 47.41 | 1,098,175 | +2.22(+4.92%) |
Apr 30, 2021 | 45.83 | 46.30 | 44.51 | 45.19 | 1,044,953 | -1.16(-2.51%) |
Apr 29, 2021 | 47.25 | 47.25 | 45.54 | 46.36 | 649,347 | -0.43(-0.92%) |
Apr 28, 2021 | 45.81 | 47.31 | 45.45 | 46.79 | 594,961 | +1.28(+2.81%) |
Apr 27, 2021 | 45.68 | 46.03 | 45.13 | 45.51 | 343,763 | -0.42(-0.92%) |
Apr 26, 2021 | 45.91 | 46.58 | 45.85 | 45.93 | 418,881 | +0.46(+1.02%) |
Apr 23, 2021 | 44.70 | 45.95 | 44.68 | 45.47 | 524,972 | +1.06(+2.38%) |
Apr 22, 2021 | 45.26 | 45.42 | 44.33 | 44.41 | 573,875 | -0.56(-1.24%) |
Apr 21, 2021 | 43.03 | 45.15 | 42.64 | 44.97 | 553,949 | +1.81(+4.19%) |
Apr 20, 2021 | 44.29 | 44.43 | 42.55 | 43.16 | 714,171 | -1.41(-3.17%) |
Apr 19, 2021 | 44.43 | 45.07 | 43.90 | 44.58 | 567,242 | -0.44(-0.98%) |
Apr 16, 2021 | 45.55 | 45.78 | 44.42 | 45.02 | 732,715 | +0.99(+2.25%) |
Apr 15, 2021 | 43.92 | 44.12 | 42.99 | 44.03 | 389,000 | +0.36(+0.81%) |
Apr 14, 2021 | 43.39 | 44.57 | 43.39 | 43.67 | 599,711 | +0.03(+0.07%) |
Apr 13, 2021 | 44.41 | 44.65 | 43.10 | 43.64 | 636,918 | -0.39(-0.90%) |
Apr 12, 2021 | 43.34 | 44.12 | 42.50 | 44.04 | 552,192 | +1.13(+2.62%) |
Apr 09, 2021 | 42.80 | 43.10 | 42.17 | 42.91 | 789,797 | +0.48(+1.13%) |
Apr 08, 2021 | 42.69 | 42.90 | 41.39 | 42.43 | 641,026 | -0.35(-0.81%) |
Apr 07, 2021 | 43.50 | 43.91 | 42.61 | 42.78 | 390,964 | -0.70(-1.61%) |
Apr 06, 2021 | 44.57 | 45.58 | 43.29 | 43.48 | 645,696 | -1.28(-2.86%) |
Apr 05, 2021 | 45.68 | 46.16 | 44.24 | 44.76 | 566,717 | +0.26(+0.58%) |
Apr 01, 2021 | 44.40 | 45.03 | 43.78 | 44.50 | 454,580 | +0.19(+0.43%) |
Mar 31, 2021 | 44.88 | 45.37 | 43.85 | 44.31 | 804,497 | -0.09(-0.20%) |
Mar 30, 2021 | 42.89 | 44.85 | 42.89 | 44.40 | 500,448 | +1.31(+3.04%) |
Mar 29, 2021 | 44.46 | 45.31 | 43.03 | 43.09 | 695,445 | -1.55(-3.47%) |
Mar 26, 2021 | 43.91 | 44.64 | 43.38 | 44.64 | 985,687 | +1.54(+3.57%) |
Mar 25, 2021 | 41.01 | 43.40 | 40.33 | 43.10 | 626,400 | +1.52(+3.65%) |
Mar 24, 2021 | 42.01 | 43.91 | 41.55 | 41.58 | 777,853 | +0.52(+1.26%) |
Mar 23, 2021 | 43.07 | 43.75 | 40.64 | 41.06 | 557,354 | -2.90(-6.61%) |
Mar 22, 2021 | 45.05 | 45.07 | 43.46 | 43.96 | 389,038 | -1.10(-2.43%) |
Mar 19, 2021 | 45.01 | 46.08 | 43.29 | 45.06 | 1,217,032 | -0.15(-0.34%) |
Mar 18, 2021 | 46.54 | 48.17 | 44.93 | 45.21 | 977,370 | -1.38(-2.97%) |
Mar 17, 2021 | 45.36 | 46.71 | 44.95 | 46.60 | 618,584 | +1.56(+3.46%) |
Mar 16, 2021 | 45.40 | 45.75 | 44.63 | 45.04 | 615,814 | -0.50(-1.10%) |
Mar 15, 2021 | 45.44 | 45.60 | 43.90 | 45.54 | 565,469 | +0.10(+0.21%) |
Mar 12, 2021 | 44.47 | 45.58 | 44.08 | 45.44 | 503,761 | +0.91(+2.05%) |
Mar 11, 2021 | 44.74 | 46.41 | 43.76 | 44.53 | 722,429 | +0.29(+0.65%) |
Mar 10, 2021 | 43.64 | 45.02 | 43.41 | 44.24 | 456,093 | +0.52(+1.19%) |
Mar 09, 2021 | 43.38 | 44.44 | 42.49 | 43.72 | 849,331 | +0.82(+1.91%) |
Mar 08, 2021 | 42.32 | 43.95 | 41.76 | 42.90 | 741,116 | +0.78(+1.85%) |
Mar 05, 2021 | 42.03 | 42.20 | 39.80 | 42.13 | 1,185,008 | +0.95(+2.31%) |
Mar 04, 2021 | 41.25 | 42.08 | 40.03 | 41.17 | 804,880 | -0.28(-0.67%) |
Mar 03, 2021 | 41.24 | 41.99 | 40.87 | 41.45 | 735,186 | +0.21(+0.51%) |
Mar 02, 2021 | 41.69 | 42.29 | 41.16 | 41.24 | 578,889 | -0.40(-0.97%) |