Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.07 | 50.69 | 49.52 | 49.83 | 76,020 | -0.04(-0.08%) |
May 27, 2021 | 49.17 | 49.95 | 49.17 | 49.87 | 115,136 | +0.71(+1.44%) |
May 26, 2021 | 48.52 | 49.29 | 47.64 | 49.16 | 88,881 | +0.56(+1.16%) |
May 25, 2021 | 48.64 | 49.48 | 48.32 | 48.60 | 101,685 | -0.04(-0.08%) |
May 24, 2021 | 48.82 | 49.78 | 48.50 | 48.63 | 74,310 | -0.14(-0.28%) |
May 21, 2021 | 48.27 | 49.25 | 48.27 | 48.77 | 69,458 | +0.98(+2.06%) |
May 20, 2021 | 47.30 | 48.27 | 46.56 | 47.79 | 106,724 | +0.35(+0.74%) |
May 19, 2021 | 47.56 | 47.60 | 45.87 | 47.44 | 95,441 | +0.45(+0.95%) |
May 18, 2021 | 47.55 | 48.88 | 46.73 | 46.99 | 108,769 | -0.54(-1.15%) |
May 17, 2021 | 47.65 | 48.25 | 47.41 | 47.54 | 73,054 | -0.22(-0.47%) |
May 14, 2021 | 47.38 | 48.30 | 47.03 | 47.76 | 104,823 | +0.53(+1.13%) |
May 13, 2021 | 46.48 | 47.37 | 46.11 | 47.22 | 106,529 | +0.67(+1.44%) |
May 12, 2021 | 46.32 | 47.45 | 45.99 | 46.55 | 148,581 | +0.20(+0.44%) |
May 11, 2021 | 45.84 | 47.60 | 45.84 | 46.35 | 145,129 | -0.85(-1.81%) |
May 10, 2021 | 49.11 | 49.11 | 47.16 | 47.21 | 102,049 | -2.18(-4.42%) |
May 07, 2021 | 49.57 | 50.08 | 49.19 | 49.39 | 150,110 | -0.19(-0.39%) |
May 06, 2021 | 50.22 | 50.95 | 49.25 | 49.58 | 162,916 | -0.77(-1.52%) |
May 05, 2021 | 50.30 | 50.84 | 48.96 | 50.35 | 150,265 | +0.52(+1.05%) |
May 04, 2021 | 49.53 | 50.43 | 49.19 | 49.83 | 100,243 | -0.14(-0.27%) |
May 03, 2021 | 50.99 | 51.52 | 49.03 | 49.96 | 262,024 | -0.98(-1.92%) |
Apr 30, 2021 | 51.80 | 51.80 | 46.98 | 50.94 | 434,749 | -1.35(-2.58%) |
Apr 29, 2021 | 52.62 | 53.34 | 51.93 | 52.29 | 124,599 | -0.11(-0.20%) |
Apr 28, 2021 | 51.51 | 52.62 | 50.85 | 52.40 | 75,566 | +0.93(+1.81%) |
Apr 27, 2021 | 51.79 | 52.12 | 51.06 | 51.47 | 80,576 | +0.44(+0.86%) |
Apr 26, 2021 | 52.46 | 52.61 | 50.96 | 51.03 | 48,914 | -0.96(-1.85%) |
Apr 23, 2021 | 52.28 | 52.60 | 51.91 | 51.99 | 80,749 | +0.00(+0.00%) |
Apr 22, 2021 | 51.52 | 52.88 | 51.30 | 51.99 | 107,275 | +0.42(+0.81%) |
Apr 21, 2021 | 48.90 | 51.71 | 48.83 | 51.57 | 113,530 | +3.00(+6.18%) |
Apr 20, 2021 | 48.79 | 49.18 | 47.88 | 48.57 | 84,157 | -0.43(-0.87%) |
Apr 19, 2021 | 49.01 | 49.04 | 48.02 | 49.00 | 80,322 | -0.02(-0.04%) |
Apr 16, 2021 | 48.97 | 49.38 | 48.67 | 49.02 | 79,101 | +0.41(+0.84%) |
Apr 15, 2021 | 48.55 | 49.26 | 48.24 | 48.61 | 114,364 | +0.16(+0.32%) |
Apr 14, 2021 | 48.54 | 48.90 | 47.81 | 48.46 | 106,631 | -0.08(-0.16%) |
Apr 13, 2021 | 48.45 | 49.30 | 47.77 | 48.54 | 165,073 | +0.09(+0.18%) |
Apr 12, 2021 | 49.94 | 50.34 | 47.53 | 48.45 | 102,034 | -1.50(-2.99%) |
Apr 09, 2021 | 48.64 | 50.15 | 48.55 | 49.94 | 74,981 | +1.02(+2.08%) |
Apr 08, 2021 | 47.93 | 49.11 | 47.76 | 48.92 | 76,409 | +1.44(+3.03%) |
Apr 07, 2021 | 48.98 | 49.12 | 47.36 | 47.49 | 82,174 | -1.66(-3.38%) |
Apr 06, 2021 | 48.22 | 49.52 | 48.22 | 49.15 | 75,155 | +0.84(+1.73%) |
Apr 05, 2021 | 47.33 | 48.36 | 47.09 | 48.31 | 81,597 | +1.15(+2.43%) |
Apr 01, 2021 | 47.57 | 47.77 | 46.22 | 47.17 | 86,414 | -0.19(-0.41%) |
Mar 31, 2021 | 46.82 | 48.22 | 46.82 | 47.36 | 141,062 | +1.11(+2.39%) |
Mar 30, 2021 | 44.67 | 46.75 | 44.28 | 46.25 | 120,104 | +1.69(+3.79%) |
Mar 29, 2021 | 45.03 | 46.33 | 44.46 | 44.56 | 84,963 | -0.80(-1.76%) |
Mar 26, 2021 | 45.75 | 46.61 | 44.85 | 45.36 | 75,393 | -0.07(-0.15%) |
Mar 25, 2021 | 44.44 | 45.57 | 43.87 | 45.43 | 78,135 | +1.01(+2.27%) |
Mar 24, 2021 | 45.70 | 46.87 | 44.42 | 44.42 | 82,078 | -1.30(-2.85%) |
Mar 23, 2021 | 47.13 | 47.45 | 45.16 | 45.72 | 124,197 | -1.74(-3.66%) |
Mar 22, 2021 | 47.05 | 48.49 | 46.15 | 47.46 | 120,099 | +1.00(+2.15%) |
Mar 19, 2021 | 47.15 | 47.58 | 45.68 | 46.46 | 274,795 | -0.25(-0.54%) |
Mar 18, 2021 | 47.37 | 49.39 | 46.55 | 46.71 | 157,017 | +0.06(+0.12%) |
Mar 17, 2021 | 44.86 | 48.89 | 44.42 | 46.65 | 484,631 | +2.29(+5.17%) |
Mar 16, 2021 | 45.10 | 45.68 | 43.39 | 44.36 | 188,322 | -1.08(-2.37%) |
Mar 15, 2021 | 46.60 | 47.54 | 45.14 | 45.44 | 103,833 | -1.26(-2.70%) |
Mar 12, 2021 | 45.86 | 47.03 | 45.62 | 46.70 | 111,545 | +0.64(+1.39%) |
Mar 11, 2021 | 47.98 | 48.25 | 46.02 | 46.06 | 164,387 | -1.21(-2.57%) |
Mar 10, 2021 | 47.56 | 48.76 | 46.83 | 47.27 | 81,209 | +0.39(+0.83%) |
Mar 09, 2021 | 45.75 | 48.07 | 45.15 | 46.88 | 133,680 | +1.46(+3.21%) |
Mar 08, 2021 | 45.21 | 46.55 | 44.33 | 45.43 | 89,024 | +0.11(+0.24%) |
Mar 05, 2021 | 45.61 | 45.65 | 43.64 | 45.32 | 130,804 | -0.03(-0.06%) |
Mar 04, 2021 | 48.83 | 49.15 | 44.85 | 45.35 | 210,617 | -3.84(-7.80%) |
Mar 03, 2021 | 50.28 | 50.90 | 48.68 | 49.19 | 216,990 | -0.58(-1.17%) |
Mar 02, 2021 | 49.61 | 51.32 | 48.78 | 49.77 | 177,572 | -0.12(-0.23%) |