Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 51.81 | 52.00 | 51.23 | 51.93 | 1,046,799 | +0.01(+0.02%) |
May 27, 2021 | 51.63 | 52.02 | 51.35 | 51.92 | 1,124,601 | +1.03(+2.03%) |
May 26, 2021 | 50.20 | 51.00 | 49.96 | 50.89 | 1,170,778 | +0.63(+1.25%) |
May 25, 2021 | 51.90 | 52.38 | 50.14 | 50.26 | 1,532,580 | -1.35(-2.62%) |
May 24, 2021 | 52.05 | 52.10 | 51.39 | 51.62 | 1,015,542 | -0.51(-0.98%) |
May 21, 2021 | 51.23 | 52.63 | 51.23 | 52.13 | 1,979,916 | +0.95(+1.86%) |
May 20, 2021 | 51.17 | 51.55 | 50.32 | 51.18 | 1,446,287 | -0.33(-0.64%) |
May 19, 2021 | 51.76 | 52.01 | 50.41 | 51.51 | 1,924,775 | -0.75(-1.44%) |
May 18, 2021 | 53.90 | 54.42 | 52.22 | 52.26 | 1,836,582 | -1.81(-3.35%) |
May 17, 2021 | 52.11 | 54.20 | 52.07 | 54.08 | 1,354,153 | +0.06(+0.12%) |
May 14, 2021 | 53.22 | 54.16 | 52.68 | 54.01 | 1,131,341 | +1.00(+1.90%) |
May 13, 2021 | 50.43 | 53.28 | 50.33 | 53.01 | 1,196,713 | +1.73(+3.38%) |
May 12, 2021 | 52.82 | 53.21 | 51.10 | 51.28 | 1,491,281 | -0.94(-1.80%) |
May 11, 2021 | 52.22 | 53.69 | 52.00 | 52.22 | 1,747,758 | -0.34(-0.65%) |
May 10, 2021 | 53.40 | 53.91 | 52.54 | 52.56 | 1,407,522 | -0.31(-0.59%) |
May 07, 2021 | 51.36 | 52.97 | 51.13 | 52.87 | 1,482,976 | +0.08(+0.15%) |
May 06, 2021 | 52.32 | 52.82 | 51.41 | 52.79 | 1,420,209 | +0.86(+1.65%) |
May 05, 2021 | 51.18 | 52.41 | 50.59 | 51.93 | 1,435,804 | +0.76(+1.48%) |
May 04, 2021 | 49.75 | 51.17 | 49.06 | 51.17 | 1,785,544 | +1.37(+2.75%) |
May 03, 2021 | 50.35 | 50.51 | 49.22 | 49.80 | 1,300,060 | +0.03(+0.06%) |
Apr 30, 2021 | 49.91 | 50.64 | 49.66 | 49.77 | 1,500,219 | -0.50(-0.99%) |
Apr 29, 2021 | 50.09 | 50.59 | 49.76 | 50.27 | 1,381,304 | +0.99(+2.01%) |
Apr 28, 2021 | 49.20 | 49.73 | 48.90 | 49.28 | 1,248,544 | +0.09(+0.18%) |
Apr 27, 2021 | 48.79 | 49.24 | 48.60 | 49.19 | 1,560,262 | +0.48(+0.99%) |
Apr 26, 2021 | 48.70 | 49.21 | 48.42 | 48.71 | 1,377,695 | +0.30(+0.63%) |
Apr 23, 2021 | 46.75 | 48.82 | 46.60 | 48.41 | 2,267,930 | +1.53(+3.26%) |
Apr 22, 2021 | 47.89 | 48.05 | 46.83 | 46.88 | 1,638,463 | -0.98(-2.04%) |
Apr 21, 2021 | 46.46 | 47.91 | 46.05 | 47.86 | 1,871,095 | +1.16(+2.48%) |
Apr 20, 2021 | 49.18 | 49.21 | 46.13 | 46.70 | 3,657,561 | -3.26(-6.52%) |
Apr 19, 2021 | 50.16 | 50.87 | 49.56 | 49.95 | 1,501,809 | -0.11(-0.21%) |
Apr 16, 2021 | 50.29 | 50.93 | 49.82 | 50.06 | 1,258,180 | +0.28(+0.56%) |
Apr 15, 2021 | 50.35 | 50.35 | 48.85 | 49.78 | 1,741,767 | -0.38(-0.76%) |
Apr 14, 2021 | 49.40 | 50.82 | 49.39 | 50.17 | 1,159,113 | +0.63(+1.28%) |
Apr 13, 2021 | 49.92 | 50.26 | 48.96 | 49.53 | 1,348,762 | -0.94(-1.86%) |
Apr 12, 2021 | 49.86 | 50.59 | 49.86 | 50.47 | 1,024,832 | +0.58(+1.15%) |
Apr 09, 2021 | 49.78 | 50.22 | 49.38 | 49.89 | 1,100,557 | +0.83(+1.70%) |
Apr 08, 2021 | 49.06 | 49.26 | 48.16 | 49.06 | 1,479,204 | -0.49(-0.99%) |
Apr 07, 2021 | 49.70 | 49.96 | 49.24 | 49.55 | 738,760 | +0.11(+0.22%) |
Apr 06, 2021 | 50.59 | 50.59 | 48.83 | 49.44 | 1,017,093 | +0.09(+0.18%) |
Apr 05, 2021 | 49.95 | 50.27 | 48.97 | 49.35 | 1,198,959 | -0.07(-0.14%) |
Apr 01, 2021 | 48.66 | 49.44 | 48.31 | 49.43 | 1,297,193 | +0.40(+0.82%) |
Mar 31, 2021 | 49.27 | 49.93 | 49.01 | 49.02 | 1,357,396 | -0.85(-1.70%) |
Mar 30, 2021 | 48.56 | 50.07 | 48.52 | 49.87 | 1,373,844 | +1.80(+3.75%) |
Mar 29, 2021 | 49.01 | 49.42 | 47.50 | 48.07 | 1,187,995 | -1.75(-3.51%) |
Mar 26, 2021 | 49.55 | 49.92 | 48.77 | 49.82 | 1,410,085 | +0.99(+2.03%) |
Mar 25, 2021 | 47.33 | 49.05 | 46.54 | 48.83 | 1,338,851 | +1.54(+3.26%) |
Mar 24, 2021 | 48.18 | 49.10 | 47.23 | 47.29 | 1,725,289 | -0.51(-1.06%) |
Mar 23, 2021 | 48.87 | 49.26 | 47.44 | 47.79 | 1,846,848 | -1.52(-3.08%) |
Mar 22, 2021 | 50.26 | 50.58 | 48.44 | 49.31 | 1,725,784 | -1.04(-2.07%) |
Mar 19, 2021 | 50.40 | 51.42 | 49.64 | 50.35 | 5,603,122 | -0.76(-1.48%) |
Mar 18, 2021 | 51.75 | 53.72 | 50.78 | 51.11 | 2,036,418 | +0.49(+0.97%) |
Mar 17, 2021 | 51.17 | 52.06 | 50.10 | 50.62 | 1,436,999 | +0.31(+0.62%) |
Mar 16, 2021 | 51.00 | 51.00 | 49.52 | 50.31 | 1,206,035 | -1.18(-2.29%) |
Mar 15, 2021 | 52.56 | 52.56 | 50.70 | 51.49 | 1,414,407 | -1.20(-2.27%) |
Mar 12, 2021 | 52.26 | 52.96 | 51.89 | 52.68 | 1,554,143 | +1.40(+2.73%) |
Mar 11, 2021 | 50.19 | 51.79 | 49.93 | 51.28 | 1,218,189 | -0.13(-0.26%) |
Mar 10, 2021 | 50.35 | 51.57 | 49.98 | 51.41 | 1,495,435 | +1.06(+2.11%) |
Mar 09, 2021 | 50.34 | 51.28 | 48.82 | 50.35 | 1,853,441 | -1.04(-2.03%) |
Mar 08, 2021 | 50.51 | 52.05 | 50.02 | 51.40 | 1,604,238 | +1.63(+3.28%) |
Mar 05, 2021 | 49.38 | 50.74 | 47.66 | 49.76 | 2,510,642 | +1.63(+3.39%) |
Mar 04, 2021 | 48.79 | 49.69 | 46.81 | 48.13 | 1,756,138 | -0.25(-0.52%) |
Mar 03, 2021 | 48.40 | 50.22 | 48.26 | 48.38 | 1,740,729 | +0.00(+0.00%) |
Mar 02, 2021 | 48.52 | 49.08 | 48.21 | 48.38 | 1,152,376 | -0.49(-1.00%) |