Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 51.22 | 51.22 | 50.67 | 51.01 | 17,465 | -0.76(-1.47%) |
May 27, 2021 | 53.34 | 53.34 | 51.51 | 51.77 | 3,324 | -0.35(-0.67%) |
May 26, 2021 | 52.13 | 52.13 | 52.12 | 52.12 | 5,630 | +0.42(+0.81%) |
May 25, 2021 | 51.86 | 51.86 | 51.47 | 51.70 | 5,881 | +0.36(+0.70%) |
May 24, 2021 | 50.60 | 51.34 | 50.60 | 51.34 | 3,590 | +0.83(+1.65%) |
May 21, 2021 | 51.33 | 51.33 | 50.51 | 50.51 | 23,387 | -0.32(-0.62%) |
May 20, 2021 | 50.76 | 50.96 | 50.74 | 50.83 | 2,587 | +1.23(+2.47%) |
May 19, 2021 | 49.94 | 49.94 | 49.60 | 49.60 | 2,478 | +0.78(+1.60%) |
May 18, 2021 | 48.46 | 49.37 | 48.46 | 48.82 | 3,140 | +0.05(+0.11%) |
May 17, 2021 | 50.24 | 50.24 | 48.65 | 48.77 | 3,354 | -1.49(-2.97%) |
May 14, 2021 | 49.42 | 51.47 | 48.44 | 50.26 | 8,917 | +2.53(+5.30%) |
May 13, 2021 | 48.39 | 48.39 | 47.13 | 47.73 | 29,809 | +1.06(+2.28%) |
May 12, 2021 | 48.03 | 48.03 | 46.47 | 46.67 | 8,330 | -1.25(-2.61%) |
May 11, 2021 | 48.86 | 48.86 | 47.23 | 47.92 | 8,646 | -0.68(-1.40%) |
May 10, 2021 | 49.78 | 49.78 | 48.60 | 48.60 | 5,095 | +0.06(+0.12%) |
May 07, 2021 | 48.30 | 48.54 | 48.05 | 48.54 | 9,971 | +0.91(+1.91%) |
May 06, 2021 | 48.05 | 48.05 | 47.63 | 47.63 | 20,694 | -0.40(-0.83%) |
May 05, 2021 | 47.85 | 48.03 | 47.73 | 48.03 | 4,041 | +0.54(+1.14%) |
May 04, 2021 | 47.50 | 47.67 | 47.35 | 47.49 | 3,784 | -0.27(-0.57%) |
May 03, 2021 | 48.43 | 48.43 | 47.76 | 47.76 | 6,766 | -0.13(-0.27%) |
Apr 30, 2021 | 47.13 | 48.33 | 47.10 | 47.89 | 5,100 | +0.33(+0.69%) |
Apr 29, 2021 | 47.61 | 47.93 | 47.41 | 47.56 | 5,012 | +0.26(+0.55%) |
Apr 28, 2021 | 48.38 | 48.38 | 46.48 | 47.30 | 6,397 | -1.43(-2.93%) |
Apr 27, 2021 | 47.92 | 49.02 | 47.92 | 48.73 | 5,792 | -0.60(-1.22%) |
Apr 26, 2021 | 50.89 | 50.89 | 49.33 | 49.33 | 4,386 | -0.07(-0.14%) |
Apr 23, 2021 | 49.46 | 49.54 | 49.26 | 49.40 | 3,000 | +0.82(+1.69%) |
Apr 22, 2021 | 47.47 | 48.99 | 47.47 | 48.58 | 3,909 | +0.17(+0.36%) |
Apr 21, 2021 | 47.24 | 48.55 | 47.24 | 48.41 | 1,999 | -0.41(-0.83%) |
Apr 20, 2021 | 48.55 | 48.81 | 48.41 | 48.81 | 2,224 | -1.42(-2.83%) |
Apr 19, 2021 | 50.52 | 50.73 | 50.18 | 50.23 | 5,066 | +0.56(+1.13%) |
Apr 16, 2021 | 49.76 | 50.17 | 49.37 | 49.67 | 4,600 | +0.07(+0.14%) |
Apr 15, 2021 | 48.87 | 50.41 | 48.87 | 49.60 | 5,407 | -0.06(-0.12%) |
Apr 14, 2021 | 49.25 | 49.66 | 49.08 | 49.66 | 3,580 | -0.34(-0.68%) |
Apr 13, 2021 | 50.27 | 50.27 | 49.59 | 50.00 | 6,461 | +0.37(+0.75%) |
Apr 12, 2021 | 49.13 | 50.04 | 49.02 | 49.63 | 14,353 | -0.95(-1.88%) |
Apr 09, 2021 | 49.03 | 50.58 | 49.03 | 50.58 | 6,800 | +1.05(+2.13%) |
Apr 08, 2021 | 49.95 | 50.03 | 49.32 | 49.52 | 6,210 | -0.98(-1.94%) |
Apr 07, 2021 | 50.51 | 50.94 | 50.38 | 50.51 | 5,919 | +0.14(+0.28%) |
Apr 06, 2021 | 50.50 | 50.57 | 50.07 | 50.37 | 28,427 | -0.20(-0.39%) |
Apr 05, 2021 | 50.00 | 51.17 | 50.00 | 50.56 | 14,448 | +0.64(+1.28%) |
Apr 01, 2021 | 50.21 | 50.21 | 49.83 | 49.92 | 7,800 | -0.40(-0.79%) |
Mar 31, 2021 | 49.88 | 50.53 | 49.88 | 50.32 | 17,339 | -0.39(-0.77%) |
Mar 30, 2021 | 51.81 | 52.00 | 50.35 | 50.71 | 29,588 | -1.79(-3.41%) |
Mar 29, 2021 | 52.50 | 52.50 | 50.39 | 52.50 | 5,364 | +1.34(+2.61%) |
Mar 26, 2021 | 51.13 | 51.23 | 50.93 | 51.16 | 5,300 | +0.77(+1.52%) |
Mar 25, 2021 | 50.08 | 50.43 | 50.08 | 50.40 | 3,104 | -0.41(-0.81%) |
Mar 24, 2021 | 50.54 | 50.81 | 50.42 | 50.81 | 4,419 | +1.08(+2.17%) |
Mar 23, 2021 | 49.36 | 49.96 | 49.36 | 49.73 | 8,301 | -1.58(-3.08%) |
Mar 22, 2021 | 51.90 | 51.90 | 50.63 | 51.31 | 6,366 | -0.09(-0.18%) |
Mar 19, 2021 | 50.88 | 51.40 | 50.72 | 51.40 | 10,300 | +0.18(+0.36%) |
Mar 18, 2021 | 51.48 | 51.53 | 50.97 | 51.22 | 3,132 | +0.04(+0.07%) |
Mar 17, 2021 | 51.49 | 51.49 | 50.26 | 51.18 | 7,006 | +1.31(+2.63%) |
Mar 16, 2021 | 48.86 | 50.64 | 48.86 | 49.87 | 11,298 | +0.82(+1.67%) |
Mar 15, 2021 | 48.95 | 49.40 | 48.95 | 49.05 | 6,919 | -1.52(-3.01%) |
Mar 12, 2021 | 49.70 | 50.58 | 48.49 | 50.57 | 7,100 | +1.23(+2.49%) |
Mar 11, 2021 | 48.39 | 49.43 | 48.39 | 49.34 | 3,214 | +0.94(+1.94%) |
Mar 10, 2021 | 48.40 | 48.74 | 48.34 | 48.40 | 9,444 | -0.32(-0.66%) |
Mar 09, 2021 | 48.16 | 48.76 | 46.85 | 48.72 | 12,383 | +1.09(+2.29%) |
Mar 08, 2021 | 46.39 | 47.98 | 46.39 | 47.63 | 4,007 | -0.09(-0.18%) |
Mar 05, 2021 | 48.13 | 48.13 | 47.10 | 47.72 | 5,200 | +0.05(+0.09%) |
Mar 04, 2021 | 48.00 | 48.22 | 47.17 | 47.67 | 5,919 | -0.41(-0.85%) |
Mar 03, 2021 | 48.50 | 48.60 | 48.08 | 48.08 | 4,740 | -1.32(-2.67%) |
Mar 02, 2021 | 49.48 | 50.78 | 48.45 | 49.40 | 6,115 | -1.14(-2.26%) |