Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 51.63 | 51.70 | 51.37 | 51.37 | 18,078 | +0.06(+0.13%) |
May 27, 2021 | 51.50 | 51.56 | 51.31 | 51.31 | 49,688 | -0.14(-0.27%) |
May 26, 2021 | 51.49 | 51.54 | 51.43 | 51.45 | 21,402 | +0.13(+0.24%) |
May 25, 2021 | 51.41 | 51.52 | 51.24 | 51.32 | 34,401 | +0.04(+0.08%) |
May 24, 2021 | 50.68 | 51.41 | 50.68 | 51.28 | 5,522 | +0.94(+1.87%) |
May 21, 2021 | 50.95 | 50.95 | 50.34 | 50.34 | 6,382 | -0.26(-0.50%) |
May 20, 2021 | 49.98 | 50.65 | 49.98 | 50.60 | 13,211 | +0.93(+1.86%) |
May 19, 2021 | 48.81 | 49.67 | 48.62 | 49.67 | 12,731 | +0.09(+0.19%) |
May 18, 2021 | 49.95 | 50.16 | 49.58 | 49.58 | 9,090 | -0.29(-0.59%) |
May 17, 2021 | 49.99 | 49.99 | 49.50 | 49.87 | 9,487 | -0.23(-0.46%) |
May 14, 2021 | 49.50 | 50.20 | 49.50 | 50.10 | 32,300 | +1.13(+2.31%) |
May 13, 2021 | 49.12 | 49.30 | 48.68 | 48.97 | 10,248 | +0.47(+0.97%) |
May 12, 2021 | 49.10 | 49.41 | 48.44 | 48.50 | 19,957 | -1.38(-2.77%) |
May 11, 2021 | 49.05 | 49.89 | 48.88 | 49.88 | 24,574 | -0.07(-0.14%) |
May 10, 2021 | 50.82 | 50.82 | 49.95 | 49.95 | 16,310 | -1.28(-2.49%) |
May 07, 2021 | 51.40 | 51.51 | 51.06 | 51.23 | 11,395 | +0.46(+0.92%) |
May 06, 2021 | 50.57 | 50.76 | 49.99 | 50.76 | 41,796 | +0.26(+0.51%) |
May 05, 2021 | 51.00 | 51.09 | 50.48 | 50.50 | 15,873 | -0.21(-0.41%) |
May 04, 2021 | 51.18 | 51.33 | 50.25 | 50.72 | 46,239 | -0.98(-1.89%) |
May 03, 2021 | 52.13 | 52.24 | 51.67 | 51.69 | 20,819 | -0.29(-0.56%) |
Apr 30, 2021 | 52.18 | 52.29 | 51.98 | 51.98 | 6,900 | -0.66(-1.25%) |
Apr 29, 2021 | 53.00 | 53.00 | 52.23 | 52.64 | 20,836 | +0.15(+0.29%) |
Apr 28, 2021 | 52.86 | 52.86 | 52.49 | 52.49 | 7,537 | -0.19(-0.36%) |
Apr 27, 2021 | 52.55 | 52.71 | 52.50 | 52.68 | 10,131 | -0.03(-0.05%) |
Apr 26, 2021 | 52.49 | 52.78 | 52.49 | 52.71 | 6,099 | +0.35(+0.66%) |
Apr 23, 2021 | 51.63 | 52.50 | 51.63 | 52.36 | 6,700 | +0.78(+1.51%) |
Apr 22, 2021 | 52.18 | 52.30 | 51.41 | 51.58 | 17,715 | -0.51(-0.97%) |
Apr 21, 2021 | 51.48 | 52.09 | 51.43 | 52.09 | 11,763 | +0.36(+0.69%) |
Apr 20, 2021 | 52.26 | 52.26 | 51.46 | 51.73 | 11,273 | -0.39(-0.75%) |
Apr 19, 2021 | 52.27 | 52.68 | 51.98 | 52.12 | 15,432 | -0.49(-0.93%) |
Apr 16, 2021 | 52.71 | 52.71 | 52.49 | 52.61 | 10,600 | -0.05(-0.10%) |
Apr 15, 2021 | 52.45 | 52.67 | 52.35 | 52.66 | 11,440 | +0.94(+1.82%) |
Apr 14, 2021 | 52.51 | 52.51 | 51.72 | 51.72 | 21,476 | -0.64(-1.22%) |
Apr 13, 2021 | 52.17 | 52.41 | 52.08 | 52.36 | 5,702 | +0.51(+0.98%) |
Apr 12, 2021 | 51.94 | 51.96 | 51.53 | 51.85 | 12,687 | -0.09(-0.18%) |
Apr 09, 2021 | 51.42 | 51.95 | 51.25 | 51.94 | 10,300 | +0.48(+0.94%) |
Apr 08, 2021 | 51.15 | 51.50 | 51.15 | 51.46 | 18,245 | +0.65(+1.28%) |
Apr 07, 2021 | 50.39 | 50.90 | 50.39 | 50.81 | 6,405 | +0.33(+0.66%) |
Apr 06, 2021 | 50.59 | 50.75 | 50.47 | 50.47 | 8,931 | -0.11(-0.21%) |
Apr 05, 2021 | 49.99 | 50.60 | 49.99 | 50.58 | 10,699 | +1.02(+2.06%) |
Apr 01, 2021 | 49.14 | 49.56 | 49.14 | 49.56 | 10,800 | +1.03(+2.12%) |
Mar 31, 2021 | 47.92 | 48.80 | 47.92 | 48.53 | 19,110 | +0.92(+1.94%) |
Mar 30, 2021 | 47.96 | 47.98 | 47.55 | 47.60 | 8,015 | -0.43(-0.88%) |
Mar 29, 2021 | 48.11 | 48.22 | 47.69 | 48.03 | 6,613 | -0.15(-0.31%) |
Mar 26, 2021 | 47.50 | 48.18 | 47.42 | 48.18 | 6,400 | +0.84(+1.76%) |
Mar 25, 2021 | 47.21 | 47.50 | 46.86 | 47.34 | 7,960 | -0.20(-0.43%) |
Mar 24, 2021 | 48.64 | 48.64 | 47.55 | 47.55 | 6,719 | -0.69(-1.44%) |
Mar 23, 2021 | 48.60 | 48.86 | 48.24 | 48.24 | 5,004 | -0.16(-0.33%) |
Mar 22, 2021 | 48.00 | 48.64 | 47.99 | 48.40 | 8,627 | +0.64(+1.35%) |
Mar 19, 2021 | 47.72 | 47.90 | 47.29 | 47.76 | 5,400 | +0.22(+0.46%) |
Mar 18, 2021 | 48.47 | 48.47 | 47.50 | 47.54 | 11,235 | -1.41(-2.88%) |
Mar 17, 2021 | 48.40 | 49.15 | 48.15 | 48.95 | 16,592 | +0.01(+0.02%) |
Mar 16, 2021 | 48.90 | 49.38 | 48.71 | 48.94 | 5,672 | +0.27(+0.55%) |
Mar 15, 2021 | 48.21 | 48.67 | 48.08 | 48.67 | 13,831 | +0.50(+1.04%) |
Mar 12, 2021 | 48.02 | 48.20 | 47.73 | 48.17 | 38,900 | -0.50(-1.03%) |
Mar 11, 2021 | 48.23 | 48.89 | 48.20 | 48.67 | 235,948 | +1.16(+2.44%) |
Mar 10, 2021 | 48.07 | 48.42 | 47.50 | 47.51 | 9,316 | -0.16(-0.33%) |
Mar 09, 2021 | 47.28 | 47.94 | 47.11 | 47.67 | 11,871 | +1.54(+3.33%) |
Mar 08, 2021 | 47.27 | 47.51 | 46.13 | 46.13 | 17,139 | -1.19(-2.52%) |
Mar 05, 2021 | 46.95 | 47.40 | 45.63 | 47.32 | 15,700 | +0.85(+1.83%) |
Mar 04, 2021 | 47.15 | 47.66 | 45.97 | 46.47 | 21,078 | -0.86(-1.82%) |
Mar 03, 2021 | 48.66 | 48.66 | 47.33 | 47.33 | 14,199 | -1.43(-2.93%) |
Mar 02, 2021 | 49.69 | 49.69 | 48.76 | 48.76 | 6,279 | -0.74(-1.49%) |