Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 49.56 | 49.80 | 48.75 | 49.03 | 214,924 | -0.53(-1.07%) |
May 27, 2021 | 49.45 | 49.82 | 48.62 | 49.56 | 252,930 | +0.92(+1.89%) |
May 26, 2021 | 48.27 | 48.89 | 47.78 | 48.64 | 279,868 | +0.74(+1.54%) |
May 25, 2021 | 48.84 | 50.33 | 47.86 | 47.90 | 381,048 | -0.34(-0.70%) |
May 24, 2021 | 48.76 | 49.03 | 47.96 | 48.24 | 316,688 | -0.44(-0.90%) |
May 21, 2021 | 48.27 | 49.10 | 48.27 | 48.68 | 274,876 | +0.66(+1.37%) |
May 20, 2021 | 48.78 | 49.09 | 47.59 | 48.02 | 730,754 | -0.97(-1.98%) |
May 19, 2021 | 48.64 | 49.55 | 47.55 | 48.99 | 194,088 | -0.21(-0.43%) |
May 18, 2021 | 50.19 | 50.69 | 49.18 | 49.20 | 268,941 | -0.54(-1.09%) |
May 17, 2021 | 49.19 | 49.83 | 48.08 | 49.74 | 214,305 | +0.14(+0.28%) |
May 14, 2021 | 48.53 | 49.77 | 47.85 | 49.60 | 258,305 | +1.76(+3.68%) |
May 13, 2021 | 46.71 | 48.19 | 46.23 | 47.84 | 251,248 | +1.62(+3.50%) |
May 12, 2021 | 47.37 | 48.00 | 46.04 | 46.22 | 269,627 | -1.64(-3.43%) |
May 11, 2021 | 47.38 | 47.98 | 46.34 | 47.86 | 322,590 | -0.83(-1.70%) |
May 10, 2021 | 49.62 | 50.28 | 48.62 | 48.69 | 292,005 | -0.86(-1.74%) |
May 07, 2021 | 49.32 | 50.03 | 48.99 | 49.55 | 267,866 | +0.33(+0.67%) |
May 06, 2021 | 49.65 | 49.65 | 47.66 | 49.22 | 231,445 | +0.20(+0.41%) |
May 05, 2021 | 48.07 | 49.50 | 47.90 | 49.02 | 454,900 | +0.96(+2.00%) |
May 04, 2021 | 49.82 | 49.91 | 47.62 | 48.06 | 333,037 | -1.93(-3.86%) |
May 03, 2021 | 49.93 | 50.40 | 49.10 | 49.99 | 510,360 | +0.33(+0.66%) |
Apr 30, 2021 | 51.15 | 53.50 | 49.50 | 49.66 | 442,000 | -1.29(-2.53%) |
Apr 29, 2021 | 51.76 | 52.44 | 50.68 | 50.95 | 374,788 | -0.10(-0.20%) |
Apr 28, 2021 | 51.48 | 51.94 | 50.79 | 51.05 | 206,302 | -0.62(-1.20%) |
Apr 27, 2021 | 51.82 | 52.21 | 51.26 | 51.67 | 166,136 | -0.37(-0.71%) |
Apr 26, 2021 | 52.26 | 53.03 | 51.63 | 52.04 | 152,859 | +0.41(+0.79%) |
Apr 23, 2021 | 50.49 | 52.20 | 50.12 | 51.63 | 236,700 | +1.38(+2.75%) |
Apr 22, 2021 | 51.48 | 52.08 | 50.18 | 50.25 | 269,487 | -0.59(-1.16%) |
Apr 21, 2021 | 49.13 | 50.86 | 47.60 | 50.84 | 362,323 | +2.27(+4.67%) |
Apr 20, 2021 | 49.90 | 50.00 | 47.63 | 48.57 | 425,536 | -2.25(-4.43%) |
Apr 19, 2021 | 51.63 | 51.63 | 50.39 | 50.82 | 255,093 | -1.21(-2.33%) |
Apr 16, 2021 | 53.21 | 53.34 | 51.67 | 52.03 | 197,100 | -0.53(-1.01%) |
Apr 15, 2021 | 53.20 | 53.56 | 51.70 | 52.56 | 161,446 | -0.45(-0.85%) |
Apr 14, 2021 | 52.52 | 54.60 | 52.52 | 53.01 | 161,157 | +0.04(+0.08%) |
Apr 13, 2021 | 52.07 | 53.07 | 50.85 | 52.97 | 246,332 | -0.06(-0.11%) |
Apr 12, 2021 | 54.04 | 54.04 | 52.51 | 53.03 | 168,500 | -0.97(-1.80%) |
Apr 09, 2021 | 53.44 | 54.23 | 53.07 | 54.00 | 161,500 | +0.44(+0.82%) |
Apr 08, 2021 | 54.24 | 54.36 | 52.30 | 53.56 | 263,218 | -0.47(-0.87%) |
Apr 07, 2021 | 55.76 | 56.46 | 53.64 | 54.03 | 196,699 | -1.90(-3.40%) |
Apr 06, 2021 | 55.47 | 56.65 | 55.40 | 55.93 | 204,215 | +0.85(+1.54%) |
Apr 05, 2021 | 55.97 | 56.49 | 54.76 | 55.08 | 271,780 | +0.01(+0.02%) |
Apr 01, 2021 | 55.01 | 55.35 | 54.43 | 55.07 | 247,700 | +0.59(+1.08%) |
Mar 31, 2021 | 54.82 | 55.39 | 53.92 | 54.48 | 441,314 | -1.12(-2.01%) |
Mar 30, 2021 | 54.11 | 56.58 | 54.11 | 55.60 | 206,239 | +2.06(+3.85%) |
Mar 29, 2021 | 55.31 | 55.79 | 53.07 | 53.54 | 280,532 | -1.69(-3.06%) |
Mar 26, 2021 | 54.61 | 56.36 | 53.48 | 55.23 | 333,300 | +1.41(+2.62%) |
Mar 25, 2021 | 51.08 | 54.51 | 50.39 | 53.82 | 812,735 | +1.94(+3.74%) |
Mar 24, 2021 | 55.00 | 56.23 | 51.85 | 51.88 | 482,770 | -1.74(-3.25%) |
Mar 23, 2021 | 53.69 | 55.66 | 53.12 | 53.62 | 347,126 | -2.21(-3.96%) |
Mar 22, 2021 | 57.69 | 57.69 | 55.43 | 55.83 | 335,360 | -2.14(-3.69%) |
Mar 19, 2021 | 57.69 | 58.95 | 56.67 | 57.97 | 805,100 | -0.65(-1.11%) |
Mar 18, 2021 | 58.78 | 60.67 | 58.14 | 58.62 | 278,883 | -0.36(-0.61%) |
Mar 17, 2021 | 57.36 | 59.06 | 57.23 | 58.98 | 394,270 | +1.09(+1.88%) |
Mar 16, 2021 | 60.86 | 60.86 | 57.06 | 57.89 | 385,788 | -2.97(-4.88%) |
Mar 15, 2021 | 60.15 | 61.15 | 59.32 | 60.86 | 444,481 | +0.86(+1.43%) |
Mar 12, 2021 | 58.00 | 60.37 | 57.56 | 60.00 | 432,600 | +2.31(+4.00%) |
Mar 11, 2021 | 57.54 | 59.10 | 56.62 | 57.69 | 440,724 | +0.22(+0.38%) |
Mar 10, 2021 | 58.01 | 59.38 | 57.41 | 57.47 | 478,768 | -0.61(-1.05%) |
Mar 09, 2021 | 58.49 | 59.07 | 56.09 | 58.08 | 385,365 | -0.24(-0.41%) |
Mar 08, 2021 | 56.42 | 58.84 | 55.65 | 58.32 | 436,185 | +2.99(+5.40%) |
Mar 05, 2021 | 55.52 | 55.52 | 50.78 | 55.33 | 443,200 | +0.30(+0.55%) |
Mar 04, 2021 | 56.91 | 57.02 | 53.65 | 55.03 | 349,891 | -1.32(-2.34%) |
Mar 03, 2021 | 56.59 | 57.65 | 55.83 | 56.35 | 302,007 | +0.60(+1.08%) |
Mar 02, 2021 | 56.04 | 56.42 | 55.45 | 55.75 | 228,266 | -0.87(-1.54%) |