Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.96 | 49.80 | 48.56 | 48.56 | 2,621 | -0.20(-0.41%) |
May 27, 2021 | 48.91 | 48.91 | 48.75 | 48.75 | 1,018 | +0.20(+0.40%) |
May 26, 2021 | 48.75 | 48.75 | 48.48 | 48.56 | 924 | +0.49(+1.01%) |
May 25, 2021 | 48.19 | 48.39 | 48.07 | 48.07 | 3,878 | +0.20(+0.42%) |
May 24, 2021 | 47.97 | 48.11 | 47.87 | 47.87 | 19,109 | +0.78(+1.66%) |
May 21, 2021 | 48.33 | 48.33 | 47.09 | 47.09 | 10,304 | -0.44(-0.93%) |
May 20, 2021 | 47.28 | 47.53 | 47.28 | 47.53 | 1,851 | +0.88(+1.89%) |
May 19, 2021 | 46.07 | 46.65 | 46.07 | 46.65 | 2,240 | -0.64(-1.35%) |
May 18, 2021 | 47.66 | 47.66 | 47.29 | 47.29 | 758 | -0.38(-0.80%) |
May 17, 2021 | 47.86 | 47.86 | 47.67 | 47.67 | 4,887 | -0.61(-1.26%) |
May 14, 2021 | 47.44 | 48.27 | 47.29 | 48.27 | 1,644 | +1.53(+3.27%) |
May 13, 2021 | 46.77 | 46.81 | 46.77 | 46.75 | 5,677 | +0.97(+2.11%) |
May 12, 2021 | 45.78 | 45.78 | 45.78 | 45.78 | 768 | -2.59(-5.36%) |
May 11, 2021 | 47.59 | 48.38 | 47.24 | 48.38 | 3,656 | -0.75(-1.52%) |
May 10, 2021 | 50.17 | 50.41 | 49.12 | 49.12 | 7,003 | -1.14(-2.27%) |
May 07, 2021 | 50.31 | 50.31 | 50.26 | 50.26 | 1,933 | +0.89(+1.81%) |
May 06, 2021 | 49.10 | 49.37 | 48.63 | 49.37 | 3,018 | +0.22(+0.45%) |
May 05, 2021 | 49.15 | 49.82 | 49.15 | 49.15 | 1,179 | -0.71(-1.43%) |
May 04, 2021 | 49.75 | 49.88 | 49.18 | 49.86 | 8,768 | -1.19(-2.33%) |
May 03, 2021 | 50.97 | 51.75 | 50.97 | 51.05 | 4,971 | -0.31(-0.59%) |
Apr 30, 2021 | 51.55 | 51.55 | 51.35 | 51.35 | 1,403 | -0.20(-0.39%) |
Apr 29, 2021 | 51.49 | 51.77 | 51.20 | 51.55 | 5,479 | +0.79(+1.55%) |
Apr 28, 2021 | 50.98 | 50.98 | 50.77 | 50.77 | 3,206 | -0.09(-0.18%) |
Apr 27, 2021 | 50.93 | 50.93 | 50.86 | 50.86 | 1,626 | +0.36(+0.70%) |
Apr 26, 2021 | 49.85 | 50.57 | 49.85 | 50.50 | 2,494 | +0.24(+0.48%) |
Apr 23, 2021 | 50.30 | 50.36 | 50.24 | 50.26 | 4,612 | +0.72(+1.45%) |
Apr 22, 2021 | 50.31 | 50.31 | 49.39 | 49.54 | 2,087 | -0.65(-1.30%) |
Apr 21, 2021 | 49.06 | 50.19 | 49.06 | 50.19 | 15,348 | +0.48(+0.97%) |
Apr 20, 2021 | 49.86 | 49.86 | 49.43 | 49.71 | 2,412 | -1.02(-2.01%) |
Apr 19, 2021 | 51.52 | 51.52 | 50.59 | 50.73 | 6,566 | -0.73(-1.42%) |
Apr 16, 2021 | 51.30 | 51.46 | 50.99 | 51.46 | 802 | +0.62(+1.21%) |
Apr 15, 2021 | 50.66 | 50.92 | 50.66 | 50.85 | 2,912 | +0.89(+1.77%) |
Apr 14, 2021 | 50.61 | 50.81 | 49.96 | 49.96 | 1,251 | -0.74(-1.46%) |
Apr 13, 2021 | 50.61 | 50.71 | 50.61 | 50.71 | 932 | +0.21(+0.42%) |
Apr 12, 2021 | 50.54 | 50.54 | 50.37 | 50.49 | 2,490 | -0.05(-0.09%) |
Apr 09, 2021 | 49.66 | 50.54 | 49.62 | 50.54 | 5,615 | +0.87(+1.75%) |
Apr 08, 2021 | 49.44 | 49.67 | 49.44 | 49.67 | 916 | +0.36(+0.73%) |
Apr 07, 2021 | 49.40 | 49.44 | 49.31 | 49.31 | 2,910 | +0.11(+0.22%) |
Apr 06, 2021 | 49.52 | 49.52 | 49.20 | 49.20 | 12,707 | +0.44(+0.90%) |
Apr 05, 2021 | 47.44 | 48.82 | 47.42 | 48.76 | 8,906 | +1.36(+2.88%) |
Apr 01, 2021 | 46.72 | 47.40 | 46.71 | 47.40 | 14,841 | +1.18(+2.56%) |
Mar 31, 2021 | 46.69 | 47.04 | 46.22 | 46.22 | 20,976 | +0.06(+0.12%) |
Mar 30, 2021 | 45.83 | 46.16 | 45.83 | 46.16 | 1,387 | +0.43(+0.95%) |
Mar 29, 2021 | 45.87 | 45.89 | 45.20 | 45.73 | 2,799 | -0.09(-0.21%) |
Mar 26, 2021 | 45.61 | 45.82 | 45.61 | 45.82 | 3,208 | +0.24(+0.52%) |
Mar 25, 2021 | 44.29 | 45.64 | 44.29 | 45.59 | 6,532 | +0.46(+1.01%) |
Mar 24, 2021 | 46.72 | 46.72 | 45.13 | 45.13 | 16,881 | -1.24(-2.68%) |
Mar 23, 2021 | 47.20 | 47.20 | 46.37 | 46.37 | 1,307 | -0.71(-1.51%) |
Mar 22, 2021 | 46.89 | 47.10 | 46.89 | 47.08 | 1,038 | +0.47(+1.01%) |
Mar 19, 2021 | 46.68 | 46.68 | 46.61 | 46.61 | 802 | +0.80(+1.74%) |
Mar 18, 2021 | 46.79 | 46.79 | 45.81 | 45.81 | 3,910 | -1.71(-3.60%) |
Mar 17, 2021 | 47.53 | 47.53 | 47.53 | 47.53 | 615 | +0.37(+0.78%) |
Mar 16, 2021 | 47.50 | 47.50 | 47.04 | 47.16 | 1,993 | -0.24(-0.51%) |
Mar 15, 2021 | 46.58 | 47.40 | 46.56 | 47.40 | 5,744 | +0.83(+1.78%) |
Mar 12, 2021 | 45.30 | 46.58 | 45.30 | 46.57 | 4,011 | +0.49(+1.06%) |
Mar 11, 2021 | 45.87 | 46.22 | 45.87 | 46.08 | 1,241 | +0.99(+2.21%) |
Mar 10, 2021 | 45.35 | 45.35 | 44.74 | 45.08 | 21,020 | +0.76(+1.72%) |
Mar 09, 2021 | 44.59 | 44.59 | 44.09 | 44.32 | 4,261 | +1.02(+2.36%) |
Mar 08, 2021 | 43.06 | 44.19 | 43.06 | 43.30 | 7,402 | +0.58(+1.37%) |
Mar 05, 2021 | 42.38 | 42.84 | 41.30 | 42.71 | 3,008 | +1.16(+2.79%) |
Mar 04, 2021 | 41.42 | 41.57 | 40.61 | 41.55 | 3,124 | -1.46(-3.41%) |
Mar 03, 2021 | 43.02 | 43.02 | 43.02 | 43.02 | 900 | -1.45(-3.27%) |
Mar 02, 2021 | 45.58 | 45.58 | 44.47 | 44.47 | 918 | -0.74(-1.64%) |