Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.44 | 51.99 | 48.00 | 50.82 | 726,368 | +3.57(+7.56%) |
May 27, 2021 | 46.84 | 47.16 | 46.59 | 47.25 | 443,046 | +0.52(+1.11%) |
May 26, 2021 | 46.65 | 46.83 | 46.35 | 46.73 | 395,265 | +0.36(+0.78%) |
May 25, 2021 | 46.55 | 46.90 | 46.21 | 46.37 | 767,011 | -0.13(-0.28%) |
May 24, 2021 | 45.97 | 46.55 | 45.80 | 46.50 | 246,755 | +0.64(+1.40%) |
May 21, 2021 | 45.83 | 46.30 | 45.50 | 45.86 | 288,198 | +0.14(+0.31%) |
May 20, 2021 | 44.94 | 45.91 | 44.80 | 45.72 | 414,917 | +0.37(+0.82%) |
May 19, 2021 | 43.41 | 45.39 | 42.64 | 45.35 | 985,757 | +0.04(+0.09%) |
May 18, 2021 | 45.49 | 46.45 | 45.27 | 45.31 | 279,739 | -0.31(-0.68%) |
May 17, 2021 | 45.60 | 45.83 | 44.59 | 45.62 | 258,086 | -0.41(-0.89%) |
May 14, 2021 | 45.33 | 46.80 | 45.13 | 46.03 | 208,056 | +0.98(+2.18%) |
May 13, 2021 | 45.47 | 45.83 | 42.61 | 45.05 | 749,076 | -0.02(-0.04%) |
May 12, 2021 | 45.57 | 46.30 | 44.80 | 45.07 | 491,656 | -0.67(-1.46%) |
May 11, 2021 | 43.74 | 46.10 | 42.03 | 45.74 | 664,130 | -0.72(-1.55%) |
May 10, 2021 | 47.64 | 48.16 | 45.61 | 46.46 | 372,684 | -1.16(-2.44%) |
May 07, 2021 | 48.50 | 49.79 | 47.19 | 47.62 | 361,427 | -0.17(-0.36%) |
May 06, 2021 | 48.95 | 49.01 | 46.60 | 47.79 | 293,875 | -1.26(-2.57%) |
May 05, 2021 | 48.59 | 49.50 | 48.15 | 49.05 | 251,158 | +1.10(+2.29%) |
May 04, 2021 | 49.21 | 49.90 | 47.07 | 47.95 | 375,874 | -1.30(-2.64%) |
May 03, 2021 | 50.81 | 50.82 | 49.23 | 49.25 | 358,194 | -1.03(-2.05%) |
Apr 30, 2021 | 50.04 | 51.74 | 49.91 | 50.28 | 339,400 | +0.25(+0.50%) |
Apr 29, 2021 | 51.49 | 51.75 | 49.51 | 50.03 | 316,712 | -1.19(-2.32%) |
Apr 28, 2021 | 50.95 | 51.83 | 50.39 | 51.22 | 395,577 | +0.03(+0.06%) |
Apr 27, 2021 | 52.45 | 53.20 | 51.04 | 51.19 | 461,294 | -1.37(-2.61%) |
Apr 26, 2021 | 50.79 | 52.87 | 50.35 | 52.56 | 510,978 | +2.00(+3.96%) |
Apr 23, 2021 | 48.53 | 51.43 | 48.21 | 50.56 | 442,200 | +2.65(+5.53%) |
Apr 22, 2021 | 49.00 | 50.18 | 47.49 | 47.91 | 389,763 | -1.05(-2.14%) |
Apr 21, 2021 | 47.36 | 49.32 | 47.34 | 48.96 | 404,665 | +1.54(+3.25%) |
Apr 20, 2021 | 48.91 | 49.35 | 47.00 | 47.42 | 533,403 | -1.92(-3.89%) |
Apr 19, 2021 | 50.62 | 51.03 | 48.87 | 49.34 | 697,130 | -1.27(-2.51%) |
Apr 16, 2021 | 50.90 | 51.74 | 50.11 | 50.61 | 846,100 | +0.39(+0.78%) |
Apr 15, 2021 | 51.54 | 51.86 | 50.13 | 50.22 | 786,441 | -1.16(-2.26%) |
Apr 14, 2021 | 52.34 | 54.79 | 51.00 | 51.38 | 848,738 | -0.46(-0.89%) |
Apr 13, 2021 | 52.07 | 53.01 | 51.50 | 51.84 | 515,214 | -0.22(-0.42%) |
Apr 12, 2021 | 53.31 | 53.60 | 51.33 | 52.06 | 856,129 | -1.53(-2.86%) |
Apr 09, 2021 | 55.87 | 56.37 | 52.87 | 53.59 | 1,109,100 | -2.15(-3.86%) |
Apr 08, 2021 | 57.62 | 58.10 | 55.32 | 55.74 | 859,969 | -1.64(-2.86%) |
Apr 07, 2021 | 56.05 | 57.91 | 55.82 | 57.38 | 761,394 | +1.07(+1.90%) |
Apr 06, 2021 | 56.24 | 57.49 | 55.53 | 56.31 | 668,703 | +0.06(+0.11%) |
Apr 05, 2021 | 56.60 | 57.11 | 55.03 | 56.25 | 1,086,692 | -0.36(-0.64%) |
Apr 01, 2021 | 53.81 | 56.66 | 53.80 | 56.61 | 1,809,400 | +3.25(+6.09%) |
Mar 31, 2021 | 51.79 | 54.00 | 51.43 | 53.36 | 1,178,768 | +2.02(+3.93%) |
Mar 30, 2021 | 51.29 | 51.77 | 51.04 | 51.34 | 360,318 | -0.04(-0.08%) |
Mar 29, 2021 | 52.05 | 54.15 | 50.98 | 51.38 | 1,174,243 | -0.52(-1.00%) |
Mar 26, 2021 | 51.16 | 52.60 | 50.93 | 51.90 | 882,800 | +0.51(+0.99%) |
Mar 25, 2021 | 50.57 | 52.45 | 48.85 | 51.39 | 715,049 | +0.55(+1.08%) |
Mar 24, 2021 | 51.42 | 51.71 | 50.52 | 50.84 | 559,976 | -0.52(-1.01%) |
Mar 23, 2021 | 52.52 | 52.60 | 51.36 | 51.36 | 443,936 | -1.36(-2.58%) |
Mar 22, 2021 | 52.98 | 53.96 | 52.72 | 52.72 | 780,759 | -0.06(-0.11%) |
Mar 19, 2021 | 51.73 | 53.16 | 51.54 | 52.78 | 850,700 | +1.05(+2.03%) |
Mar 18, 2021 | 52.00 | 53.18 | 51.50 | 51.73 | 413,799 | -1.06(-2.01%) |
Mar 17, 2021 | 52.46 | 53.00 | 50.04 | 52.79 | 752,828 | -0.28(-0.53%) |
Mar 16, 2021 | 52.28 | 54.73 | 51.93 | 53.07 | 833,464 | +0.89(+1.71%) |
Mar 15, 2021 | 52.70 | 53.18 | 52.00 | 52.18 | 654,180 | -0.50(-0.95%) |
Mar 12, 2021 | 52.31 | 52.91 | 51.63 | 52.68 | 305,100 | -0.61(-1.14%) |
Mar 11, 2021 | 52.54 | 53.29 | 52.54 | 53.29 | 971,353 | +1.31(+2.52%) |
Mar 10, 2021 | 52.63 | 53.92 | 49.85 | 51.98 | 840,837 | -0.12(-0.23%) |
Mar 09, 2021 | 49.21 | 53.50 | 49.06 | 52.10 | 966,172 | +3.36(+6.89%) |
Mar 08, 2021 | 48.94 | 49.80 | 46.51 | 48.74 | 1,023,029 | -0.27(-0.55%) |
Mar 05, 2021 | 50.42 | 50.70 | 44.20 | 49.01 | 1,584,600 | -1.01(-2.02%) |
Mar 04, 2021 | 52.74 | 52.79 | 49.52 | 50.02 | 889,144 | -2.71(-5.14%) |
Mar 03, 2021 | 55.24 | 55.24 | 52.51 | 52.73 | 681,610 | -2.10(-3.83%) |
Mar 02, 2021 | 56.32 | 59.38 | 54.51 | 54.83 | 994,289 | -1.22(-2.18%) |