Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.50 | 52.74 | 52.43 | 52.55 | 26,117 | -0.20(-0.37%) |
May 27, 2021 | 52.71 | 52.82 | 52.61 | 52.75 | 133,555 | +0.40(+0.76%) |
May 26, 2021 | 52.01 | 52.42 | 52.01 | 52.35 | 13,594 | +0.58(+1.12%) |
May 25, 2021 | 51.92 | 51.95 | 51.64 | 51.77 | 152,674 | -0.11(-0.21%) |
May 24, 2021 | 51.64 | 52.04 | 51.52 | 51.88 | 41,905 | +0.86(+1.68%) |
May 21, 2021 | 51.35 | 51.42 | 50.93 | 51.02 | 14,008 | -0.40(-0.77%) |
May 20, 2021 | 51.04 | 51.47 | 51.00 | 51.42 | 22,495 | +0.52(+1.03%) |
May 19, 2021 | 50.51 | 50.99 | 50.51 | 50.90 | 19,065 | +0.25(+0.48%) |
May 18, 2021 | 50.99 | 51.00 | 50.65 | 50.65 | 65,745 | +0.03(+0.06%) |
May 17, 2021 | 50.20 | 50.73 | 50.09 | 50.62 | 109,804 | +0.77(+1.54%) |
May 14, 2021 | 49.47 | 49.96 | 49.29 | 49.85 | 43,806 | +0.11(+0.22%) |
May 13, 2021 | 49.63 | 49.80 | 49.28 | 49.74 | 133,102 | +0.76(+1.55%) |
May 12, 2021 | 49.80 | 49.90 | 48.80 | 48.98 | 212,765 | -1.15(-2.29%) |
May 11, 2021 | 49.81 | 50.35 | 49.76 | 50.13 | 276,796 | +0.41(+0.82%) |
May 10, 2021 | 50.26 | 50.26 | 49.54 | 49.72 | 67,013 | -0.66(-1.32%) |
May 07, 2021 | 49.89 | 50.42 | 49.82 | 50.38 | 96,902 | +0.38(+0.77%) |
May 06, 2021 | 49.81 | 50.00 | 49.60 | 50.00 | 296,864 | +0.70(+1.42%) |
May 05, 2021 | 49.34 | 49.52 | 49.21 | 49.30 | 43,052 | +0.68(+1.40%) |
May 04, 2021 | 48.69 | 48.76 | 48.31 | 48.62 | 66,819 | -0.69(-1.40%) |
May 03, 2021 | 49.06 | 49.48 | 49.06 | 49.31 | 68,421 | +0.86(+1.78%) |
Apr 30, 2021 | 48.72 | 48.99 | 48.34 | 48.45 | 98,900 | -0.47(-0.96%) |
Apr 29, 2021 | 49.08 | 49.08 | 48.44 | 48.92 | 59,276 | +0.08(+0.15%) |
Apr 28, 2021 | 48.68 | 49.13 | 48.60 | 48.84 | 104,972 | +0.66(+1.37%) |
Apr 27, 2021 | 48.08 | 48.31 | 48.08 | 48.19 | 33,118 | +0.64(+1.34%) |
Apr 26, 2021 | 47.16 | 47.57 | 47.12 | 47.55 | 149,274 | +0.57(+1.21%) |
Apr 23, 2021 | 46.67 | 47.06 | 46.67 | 46.98 | 85,000 | +0.65(+1.40%) |
Apr 22, 2021 | 46.58 | 46.85 | 46.16 | 46.33 | 65,139 | +0.42(+0.91%) |
Apr 21, 2021 | 45.45 | 46.00 | 45.45 | 45.91 | 27,089 | +0.05(+0.11%) |
Apr 20, 2021 | 46.42 | 46.52 | 45.68 | 45.86 | 160,262 | -0.97(-2.07%) |
Apr 19, 2021 | 46.93 | 47.00 | 46.37 | 46.83 | 132,311 | -1.00(-2.09%) |
Apr 16, 2021 | 47.94 | 48.04 | 47.67 | 47.83 | 68,000 | +0.38(+0.80%) |
Apr 15, 2021 | 47.34 | 47.65 | 47.30 | 47.45 | 19,173 | -0.36(-0.75%) |
Apr 14, 2021 | 47.51 | 48.11 | 47.37 | 47.81 | 67,251 | +1.11(+2.38%) |
Apr 13, 2021 | 47.00 | 47.02 | 46.55 | 46.70 | 137,108 | +0.10(+0.21%) |
Apr 12, 2021 | 46.79 | 47.01 | 46.50 | 46.60 | 89,575 | -2.46(-5.01%) |
Apr 09, 2021 | 49.06 | 49.18 | 49.00 | 49.06 | 13,900 | +0.06(+0.12%) |
Apr 08, 2021 | 49.01 | 49.24 | 49.00 | 49.00 | 24,119 | +0.38(+0.78%) |
Apr 07, 2021 | 48.88 | 48.95 | 48.49 | 48.62 | 75,737 | -0.37(-0.76%) |
Apr 06, 2021 | 48.84 | 49.20 | 48.84 | 48.99 | 18,028 | +0.23(+0.47%) |
Apr 05, 2021 | 49.29 | 49.29 | 48.58 | 48.76 | 105,879 | -0.96(-1.93%) |
Apr 01, 2021 | 49.78 | 49.91 | 49.58 | 49.72 | 81,400 | +0.70(+1.43%) |
Mar 31, 2021 | 48.61 | 49.22 | 48.61 | 49.02 | 61,690 | +0.81(+1.68%) |
Mar 30, 2021 | 48.49 | 48.49 | 48.15 | 48.21 | 87,657 | -0.49(-1.01%) |
Mar 29, 2021 | 48.78 | 48.95 | 48.38 | 48.70 | 78,244 | -0.41(-0.83%) |
Mar 26, 2021 | 48.38 | 49.11 | 48.22 | 49.11 | 204,400 | +1.17(+2.45%) |
Mar 25, 2021 | 47.64 | 48.00 | 47.22 | 47.94 | 32,466 | -0.25(-0.53%) |
Mar 24, 2021 | 48.34 | 48.41 | 48.11 | 48.19 | 24,996 | -0.59(-1.21%) |
Mar 23, 2021 | 49.01 | 49.37 | 48.75 | 48.78 | 15,766 | -0.32(-0.65%) |
Mar 22, 2021 | 48.84 | 49.28 | 48.83 | 49.10 | 58,266 | +0.36(+0.74%) |
Mar 19, 2021 | 48.45 | 49.04 | 48.15 | 48.74 | 153,500 | +0.91(+1.90%) |
Mar 18, 2021 | 48.48 | 48.59 | 47.77 | 47.83 | 62,208 | -1.81(-3.65%) |
Mar 17, 2021 | 48.93 | 49.78 | 48.51 | 49.64 | 89,812 | -0.64(-1.27%) |
Mar 16, 2021 | 50.10 | 50.43 | 50.10 | 50.28 | 48,582 | +0.34(+0.68%) |
Mar 15, 2021 | 49.82 | 50.07 | 49.50 | 49.94 | 55,277 | -0.26(-0.52%) |
Mar 12, 2021 | 50.43 | 50.43 | 50.14 | 50.20 | 70,400 | -0.51(-1.01%) |
Mar 11, 2021 | 50.72 | 50.89 | 50.40 | 50.71 | 43,802 | +0.68(+1.36%) |
Mar 10, 2021 | 50.05 | 50.22 | 49.76 | 50.03 | 192,240 | +0.07(+0.14%) |
Mar 09, 2021 | 50.00 | 50.17 | 49.72 | 49.96 | 26,520 | +0.27(+0.54%) |
Mar 08, 2021 | 49.67 | 50.12 | 49.37 | 49.69 | 279,472 | +0.01(+0.02%) |
Mar 05, 2021 | 49.60 | 49.78 | 48.91 | 49.68 | 117,000 | +0.19(+0.38%) |
Mar 04, 2021 | 50.11 | 50.72 | 49.39 | 49.49 | 61,303 | +0.43(+0.88%) |
Mar 03, 2021 | 49.55 | 49.80 | 49.06 | 49.06 | 244,088 | -0.08(-0.16%) |
Mar 02, 2021 | 48.90 | 49.32 | 48.76 | 49.14 | 142,941 | +0.69(+1.42%) |