Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.32 | 53.32 | 52.17 | 52.23 | 385,498 | -0.85(-1.60%) |
May 27, 2021 | 52.76 | 53.37 | 52.41 | 53.08 | 644,543 | +0.80(+1.53%) |
May 26, 2021 | 51.48 | 52.50 | 51.37 | 52.28 | 580,866 | +0.92(+1.79%) |
May 25, 2021 | 51.80 | 52.42 | 51.11 | 51.36 | 430,334 | +0.00(+0.00%) |
May 24, 2021 | 51.85 | 52.43 | 50.91 | 51.36 | 689,600 | -0.27(-0.52%) |
May 21, 2021 | 52.26 | 52.85 | 51.45 | 51.63 | 665,822 | -0.02(-0.04%) |
May 20, 2021 | 51.70 | 52.23 | 51.35 | 51.65 | 648,427 | -0.61(-1.17%) |
May 19, 2021 | 51.26 | 52.26 | 50.44 | 52.26 | 642,700 | +0.33(+0.63%) |
May 18, 2021 | 52.80 | 53.38 | 51.88 | 51.93 | 837,452 | -1.02(-1.92%) |
May 17, 2021 | 52.62 | 53.04 | 51.86 | 52.95 | 628,619 | +0.12(+0.22%) |
May 14, 2021 | 51.59 | 53.10 | 51.23 | 52.83 | 617,667 | +1.41(+2.74%) |
May 13, 2021 | 48.94 | 51.70 | 48.77 | 51.42 | 1,037,416 | +2.35(+4.78%) |
May 12, 2021 | 50.66 | 51.19 | 48.95 | 49.07 | 778,015 | -1.07(-2.14%) |
May 11, 2021 | 49.31 | 50.86 | 49.08 | 50.15 | 847,661 | +0.29(+0.57%) |
May 10, 2021 | 51.61 | 52.21 | 49.85 | 49.86 | 796,028 | -1.85(-3.58%) |
May 07, 2021 | 49.81 | 51.84 | 49.81 | 51.71 | 448,126 | +0.88(+1.73%) |
May 06, 2021 | 49.97 | 51.00 | 49.47 | 50.84 | 793,699 | +0.91(+1.82%) |
May 05, 2021 | 52.56 | 52.68 | 49.93 | 49.93 | 2,469,585 | -2.48(-4.73%) |
May 04, 2021 | 51.99 | 52.81 | 51.04 | 52.41 | 759,052 | +0.15(+0.28%) |
May 03, 2021 | 52.88 | 53.77 | 52.26 | 52.26 | 1,136,357 | +0.09(+0.17%) |
Apr 30, 2021 | 51.50 | 52.62 | 51.43 | 52.17 | 1,813,635 | +0.53(+1.02%) |
Apr 29, 2021 | 52.97 | 53.24 | 50.98 | 51.64 | 838,192 | -0.70(-1.33%) |
Apr 28, 2021 | 53.36 | 54.17 | 52.17 | 52.34 | 556,147 | -1.01(-1.89%) |
Apr 27, 2021 | 53.03 | 53.66 | 52.57 | 53.35 | 584,368 | +0.18(+0.33%) |
Apr 26, 2021 | 53.92 | 54.72 | 53.10 | 53.17 | 418,648 | -0.24(-0.46%) |
Apr 23, 2021 | 51.12 | 53.89 | 51.12 | 53.42 | 861,466 | +2.35(+4.60%) |
Apr 22, 2021 | 51.40 | 51.97 | 50.71 | 51.07 | 551,894 | -0.31(-0.61%) |
Apr 21, 2021 | 49.93 | 51.62 | 49.93 | 51.38 | 673,249 | +1.06(+2.10%) |
Apr 20, 2021 | 51.80 | 52.02 | 49.83 | 50.32 | 1,459,405 | -1.59(-3.06%) |
Apr 19, 2021 | 51.47 | 52.63 | 51.38 | 51.91 | 1,113,869 | +0.20(+0.38%) |
Apr 16, 2021 | 52.11 | 52.11 | 51.31 | 51.71 | 807,127 | +0.31(+0.61%) |
Apr 15, 2021 | 50.65 | 51.57 | 49.05 | 51.40 | 622,077 | +1.03(+2.04%) |
Apr 14, 2021 | 49.21 | 50.80 | 49.21 | 50.37 | 806,783 | +1.25(+2.55%) |
Apr 13, 2021 | 50.66 | 50.96 | 49.12 | 49.12 | 644,975 | -2.16(-4.22%) |
Apr 12, 2021 | 51.47 | 51.71 | 51.01 | 51.28 | 920,501 | +0.07(+0.13%) |
Apr 09, 2021 | 51.43 | 51.43 | 50.49 | 51.21 | 567,501 | +0.28(+0.56%) |
Apr 08, 2021 | 49.85 | 51.16 | 49.25 | 50.93 | 465,872 | +0.41(+0.81%) |
Apr 07, 2021 | 50.73 | 50.79 | 49.25 | 50.52 | 624,003 | +0.07(+0.14%) |
Apr 06, 2021 | 50.50 | 51.42 | 50.18 | 50.45 | 866,542 | -0.28(-0.56%) |
Apr 05, 2021 | 51.11 | 51.46 | 50.07 | 50.73 | 522,638 | +0.26(+0.52%) |
Apr 01, 2021 | 50.27 | 50.49 | 49.35 | 50.47 | 677,917 | +0.04(+0.08%) |
Mar 31, 2021 | 51.14 | 51.67 | 50.43 | 50.43 | 1,123,097 | -0.98(-1.90%) |
Mar 30, 2021 | 51.14 | 52.02 | 50.59 | 51.41 | 1,130,007 | +0.75(+1.49%) |
Mar 29, 2021 | 50.32 | 51.91 | 50.03 | 50.65 | 1,069,246 | -0.74(-1.45%) |
Mar 26, 2021 | 50.25 | 51.80 | 49.49 | 51.40 | 1,380,961 | +1.94(+3.92%) |
Mar 25, 2021 | 46.28 | 49.77 | 45.67 | 49.46 | 920,143 | +2.84(+6.09%) |
Mar 24, 2021 | 47.22 | 47.97 | 46.50 | 46.62 | 895,203 | +0.33(+0.72%) |
Mar 23, 2021 | 47.63 | 48.44 | 45.98 | 46.29 | 826,063 | -2.34(-4.81%) |
Mar 22, 2021 | 49.72 | 49.72 | 48.28 | 48.63 | 688,572 | -1.33(-2.67%) |
Mar 19, 2021 | 50.85 | 51.32 | 49.60 | 49.96 | 3,687,637 | -1.25(-2.45%) |
Mar 18, 2021 | 52.09 | 53.53 | 50.95 | 51.21 | 930,848 | -0.26(-0.51%) |
Mar 17, 2021 | 51.84 | 52.42 | 50.08 | 51.48 | 770,852 | +0.25(+0.50%) |
Mar 16, 2021 | 50.99 | 51.54 | 50.23 | 51.22 | 910,232 | -0.48(-0.93%) |
Mar 15, 2021 | 52.04 | 52.20 | 50.60 | 51.70 | 1,228,670 | -0.26(-0.51%) |
Mar 12, 2021 | 51.89 | 52.82 | 51.36 | 51.97 | 1,154,001 | +1.07(+2.10%) |
Mar 11, 2021 | 48.96 | 51.18 | 48.80 | 50.90 | 898,605 | +1.52(+3.07%) |
Mar 10, 2021 | 48.78 | 49.59 | 48.36 | 49.38 | 783,871 | +1.07(+2.21%) |
Mar 09, 2021 | 47.51 | 48.98 | 46.41 | 48.31 | 619,576 | -0.18(-0.36%) |
Mar 08, 2021 | 47.48 | 49.08 | 46.96 | 48.49 | 696,543 | +1.57(+3.34%) |
Mar 05, 2021 | 46.67 | 46.93 | 44.14 | 46.92 | 710,704 | +1.50(+3.30%) |
Mar 04, 2021 | 46.96 | 47.60 | 44.64 | 45.43 | 794,749 | -1.54(-3.27%) |
Mar 03, 2021 | 46.71 | 48.35 | 46.22 | 46.96 | 924,179 | +0.75(+1.63%) |
Mar 02, 2021 | 46.73 | 46.78 | 45.57 | 46.21 | 810,598 | -0.74(-1.58%) |