Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.21 | 50.49 | 50.21 | 50.49 | 686 | +0.16(+0.32%) |
May 27, 2021 | 50.25 | 50.40 | 50.03 | 50.33 | 5,725 | +0.12(+0.23%) |
May 26, 2021 | 50.55 | 50.55 | 50.08 | 50.21 | 5,127 | -0.20(-0.40%) |
May 25, 2021 | 49.80 | 50.45 | 49.80 | 50.41 | 11,482 | +0.38(+0.76%) |
May 24, 2021 | 50.01 | 50.04 | 49.80 | 50.04 | 4,606 | +0.18(+0.36%) |
May 21, 2021 | 50.21 | 50.21 | 49.63 | 49.85 | 14,628 | -0.01(-0.02%) |
May 20, 2021 | 49.86 | 50.06 | 49.71 | 49.86 | 10,937 | +0.12(+0.24%) |
May 19, 2021 | 49.82 | 50.26 | 49.60 | 49.74 | 14,813 | -0.20(-0.39%) |
May 18, 2021 | 50.07 | 50.07 | 49.71 | 49.94 | 3,760 | +0.16(+0.33%) |
May 17, 2021 | 49.30 | 49.88 | 49.09 | 49.78 | 20,051 | +0.74(+1.51%) |
May 14, 2021 | 48.90 | 49.04 | 48.80 | 49.04 | 6,536 | +0.43(+0.89%) |
May 13, 2021 | 48.23 | 48.61 | 48.23 | 48.60 | 9,455 | +0.21(+0.44%) |
May 12, 2021 | 48.84 | 48.93 | 48.39 | 48.39 | 9,453 | -0.61(-1.25%) |
May 11, 2021 | 48.56 | 49.03 | 48.42 | 49.01 | 132,682 | +0.09(+0.17%) |
May 10, 2021 | 49.26 | 49.32 | 48.72 | 48.92 | 28,272 | +0.05(+0.09%) |
May 07, 2021 | 48.86 | 48.98 | 48.72 | 48.88 | 8,081 | +0.49(+1.01%) |
May 06, 2021 | 47.82 | 48.46 | 47.82 | 48.39 | 4,064 | +0.88(+1.85%) |
May 05, 2021 | 47.37 | 47.51 | 47.35 | 47.51 | 9,131 | +0.21(+0.44%) |
May 04, 2021 | 47.97 | 47.97 | 47.06 | 47.30 | 82,322 | -0.48(-1.01%) |
May 03, 2021 | 47.47 | 47.87 | 47.44 | 47.78 | 18,044 | +0.94(+2.01%) |
Apr 30, 2021 | 47.07 | 47.07 | 46.80 | 46.84 | 3,045 | -0.22(-0.46%) |
Apr 29, 2021 | 46.80 | 47.06 | 46.67 | 47.06 | 4,969 | -0.19(-0.40%) |
Apr 28, 2021 | 46.89 | 47.24 | 46.89 | 47.24 | 2,663 | +0.04(+0.08%) |
Apr 27, 2021 | 47.41 | 47.41 | 47.20 | 47.20 | 6,738 | -0.04(-0.08%) |
Apr 26, 2021 | 47.11 | 47.28 | 47.11 | 47.24 | 4,454 | +0.21(+0.46%) |
Apr 23, 2021 | 47.31 | 47.31 | 46.94 | 47.03 | 6,091 | -0.25(-0.54%) |
Apr 22, 2021 | 47.38 | 47.46 | 47.17 | 47.28 | 9,068 | -0.45(-0.94%) |
Apr 21, 2021 | 47.66 | 47.77 | 47.59 | 47.73 | 5,398 | +0.63(+1.33%) |
Apr 20, 2021 | 46.81 | 47.21 | 46.81 | 47.11 | 9,074 | +0.21(+0.45%) |
Apr 19, 2021 | 46.99 | 47.04 | 46.86 | 46.90 | 3,244 | -0.25(-0.52%) |
Apr 16, 2021 | 47.14 | 47.29 | 47.09 | 47.14 | 10,502 | +0.30(+0.65%) |
Apr 15, 2021 | 46.56 | 46.96 | 46.46 | 46.84 | 9,943 | +0.78(+1.70%) |
Apr 14, 2021 | 45.96 | 46.09 | 45.96 | 46.06 | 8,726 | -0.14(-0.29%) |
Apr 13, 2021 | 46.19 | 46.30 | 46.14 | 46.19 | 5,262 | +0.49(+1.06%) |
Apr 12, 2021 | 45.85 | 45.95 | 45.59 | 45.70 | 9,888 | -0.42(-0.91%) |
Apr 09, 2021 | 45.99 | 46.30 | 45.95 | 46.12 | 12,182 | -0.33(-0.71%) |
Apr 08, 2021 | 46.46 | 46.56 | 46.46 | 46.46 | 2,862 | +0.43(+0.93%) |
Apr 07, 2021 | 45.99 | 46.08 | 45.93 | 46.03 | 15,155 | -0.09(-0.19%) |
Apr 06, 2021 | 45.93 | 46.15 | 45.81 | 46.11 | 22,328 | +0.48(+1.05%) |
Apr 05, 2021 | 45.69 | 45.75 | 45.49 | 45.63 | 97,510 | -0.16(-0.34%) |
Apr 01, 2021 | 45.61 | 45.79 | 45.44 | 45.79 | 9,032 | +0.73(+1.63%) |
Mar 31, 2021 | 44.47 | 45.13 | 44.47 | 45.06 | 5,553 | +0.69(+1.56%) |
Mar 30, 2021 | 44.64 | 44.64 | 44.28 | 44.36 | 3,875 | -0.86(-1.90%) |
Mar 29, 2021 | 45.52 | 45.52 | 45.06 | 45.22 | 3,602 | -0.57(-1.25%) |
Mar 26, 2021 | 45.63 | 45.94 | 45.63 | 45.80 | 2,625 | +0.08(+0.17%) |
Mar 25, 2021 | 45.87 | 46.13 | 45.70 | 45.72 | 5,469 | -0.16(-0.35%) |
Mar 24, 2021 | 45.90 | 46.08 | 45.84 | 45.88 | 1,550 | +0.06(+0.13%) |
Mar 23, 2021 | 46.08 | 46.08 | 45.71 | 45.82 | 4,420 | -0.48(-1.05%) |
Mar 22, 2021 | 46.08 | 46.37 | 46.08 | 46.30 | 8,139 | -0.22(-0.47%) |
Mar 19, 2021 | 46.38 | 46.59 | 46.27 | 46.52 | 2,205 | +0.26(+0.56%) |
Mar 18, 2021 | 45.92 | 46.32 | 45.90 | 46.26 | 2,354 | -0.42(-0.90%) |
Mar 17, 2021 | 46.24 | 46.78 | 45.99 | 46.68 | 12,960 | +0.46(+0.99%) |
Mar 16, 2021 | 46.35 | 46.35 | 46.03 | 46.23 | 9,586 | -0.08(-0.18%) |
Mar 15, 2021 | 46.14 | 46.33 | 46.03 | 46.31 | 3,327 | +0.30(+0.65%) |
Mar 12, 2021 | 45.43 | 46.01 | 45.43 | 46.01 | 3,990 | -0.02(-0.04%) |
Mar 11, 2021 | 46.10 | 46.15 | 46.03 | 46.03 | 3,224 | -0.15(-0.32%) |
Mar 10, 2021 | 46.00 | 46.17 | 45.92 | 46.17 | 1,808 | +0.28(+0.61%) |
Mar 09, 2021 | 45.84 | 46.00 | 45.74 | 45.89 | 5,208 | +1.04(+2.33%) |
Mar 08, 2021 | 45.13 | 45.14 | 44.76 | 44.85 | 4,971 | -0.43(-0.94%) |
Mar 05, 2021 | 45.27 | 45.42 | 45.16 | 45.28 | 3,885 | -0.03(-0.06%) |
Mar 04, 2021 | 45.81 | 46.06 | 45.14 | 45.30 | 11,539 | -0.62(-1.35%) |
Mar 03, 2021 | 46.04 | 46.32 | 45.61 | 45.92 | 7,844 | -0.72(-1.55%) |
Mar 02, 2021 | 46.30 | 46.79 | 46.18 | 46.65 | 104,121 | +0.33(+0.72%) |