Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 51.93 | 52.02 | 50.51 | 51.13 | 794,431 | -0.51(-1.00%) |
May 27, 2021 | 51.69 | 51.75 | 51.05 | 51.64 | 558,472 | +1.13(+2.23%) |
May 26, 2021 | 49.49 | 50.58 | 49.16 | 50.51 | 450,235 | +1.14(+2.30%) |
May 25, 2021 | 51.12 | 51.90 | 49.28 | 49.38 | 569,197 | -1.63(-3.20%) |
May 24, 2021 | 51.86 | 51.86 | 50.75 | 51.01 | 471,436 | -0.56(-1.08%) |
May 21, 2021 | 51.32 | 52.14 | 51.05 | 51.57 | 452,757 | +0.53(+1.04%) |
May 20, 2021 | 51.57 | 51.57 | 50.27 | 51.04 | 752,296 | -0.57(-1.10%) |
May 19, 2021 | 50.73 | 51.69 | 49.81 | 51.60 | 1,008,344 | +0.17(+0.33%) |
May 18, 2021 | 52.01 | 52.51 | 51.39 | 51.43 | 1,137,161 | -0.53(-1.02%) |
May 17, 2021 | 50.72 | 52.06 | 50.24 | 51.97 | 957,639 | +1.17(+2.31%) |
May 14, 2021 | 50.10 | 51.07 | 49.90 | 50.79 | 1,043,187 | +0.88(+1.77%) |
May 13, 2021 | 47.78 | 50.16 | 47.78 | 49.91 | 871,604 | +1.99(+4.16%) |
May 12, 2021 | 50.74 | 51.06 | 47.85 | 47.92 | 696,462 | -1.85(-3.72%) |
May 11, 2021 | 49.36 | 50.46 | 49.09 | 49.76 | 845,969 | -0.13(-0.25%) |
May 10, 2021 | 51.03 | 51.45 | 49.76 | 49.89 | 841,415 | -0.49(-0.97%) |
May 07, 2021 | 49.11 | 50.47 | 48.75 | 50.38 | 678,694 | +0.25(+0.50%) |
May 06, 2021 | 50.26 | 50.43 | 49.39 | 50.13 | 610,304 | +0.16(+0.32%) |
May 05, 2021 | 49.74 | 50.39 | 48.86 | 49.96 | 620,316 | +0.64(+1.30%) |
May 04, 2021 | 47.24 | 49.34 | 46.64 | 49.32 | 1,099,811 | +1.88(+3.95%) |
May 03, 2021 | 48.05 | 48.33 | 46.88 | 47.45 | 790,454 | +0.08(+0.17%) |
Apr 30, 2021 | 48.28 | 49.26 | 47.23 | 47.37 | 1,175,140 | -1.26(-2.60%) |
Apr 29, 2021 | 49.45 | 49.45 | 48.26 | 48.63 | 821,989 | +0.11(+0.22%) |
Apr 28, 2021 | 48.68 | 49.13 | 48.23 | 48.52 | 734,423 | -0.17(-0.35%) |
Apr 27, 2021 | 48.26 | 48.76 | 47.89 | 48.69 | 837,130 | +0.57(+1.19%) |
Apr 26, 2021 | 48.34 | 48.91 | 47.96 | 48.12 | 1,143,790 | +0.38(+0.81%) |
Apr 23, 2021 | 45.41 | 48.05 | 45.26 | 47.73 | 1,536,395 | +2.45(+5.42%) |
Apr 22, 2021 | 46.15 | 46.26 | 44.62 | 45.28 | 1,350,399 | -0.38(-0.82%) |
Apr 21, 2021 | 44.74 | 46.00 | 44.47 | 45.66 | 1,633,826 | +0.40(+0.89%) |
Apr 20, 2021 | 47.69 | 47.93 | 44.77 | 45.25 | 2,293,824 | -3.19(-6.58%) |
Apr 19, 2021 | 45.73 | 49.34 | 45.66 | 48.44 | 2,347,714 | -2.92(-5.68%) |
Apr 16, 2021 | 51.14 | 51.85 | 50.74 | 51.36 | 365,053 | +0.96(+1.90%) |
Apr 15, 2021 | 51.11 | 51.11 | 49.27 | 50.40 | 462,661 | -0.56(-1.11%) |
Apr 14, 2021 | 49.25 | 51.39 | 49.25 | 50.96 | 444,660 | +1.67(+3.40%) |
Apr 13, 2021 | 50.18 | 50.47 | 49.07 | 49.29 | 344,076 | -1.58(-3.11%) |
Apr 12, 2021 | 50.78 | 51.34 | 50.52 | 50.87 | 305,009 | +0.36(+0.71%) |
Apr 09, 2021 | 50.59 | 50.63 | 49.95 | 50.52 | 572,266 | +0.44(+0.88%) |
Apr 08, 2021 | 49.76 | 50.28 | 48.81 | 50.08 | 300,839 | -0.10(-0.20%) |
Apr 07, 2021 | 50.38 | 50.60 | 49.77 | 50.18 | 374,954 | +0.11(+0.21%) |
Apr 06, 2021 | 49.52 | 50.38 | 49.39 | 50.07 | 590,657 | +0.32(+0.65%) |
Apr 05, 2021 | 51.03 | 51.31 | 49.51 | 49.75 | 583,383 | -0.57(-1.14%) |
Apr 01, 2021 | 49.34 | 50.36 | 48.62 | 50.32 | 515,185 | +0.98(+2.00%) |
Mar 31, 2021 | 50.23 | 50.79 | 49.28 | 49.34 | 637,359 | -1.21(-2.39%) |
Mar 30, 2021 | 50.37 | 50.86 | 49.82 | 50.54 | 693,980 | +1.02(+2.06%) |
Mar 29, 2021 | 50.84 | 51.47 | 49.05 | 49.52 | 615,743 | -2.18(-4.21%) |
Mar 26, 2021 | 51.98 | 52.54 | 50.62 | 51.70 | 541,100 | +0.67(+1.32%) |
Mar 25, 2021 | 49.19 | 51.29 | 48.28 | 51.03 | 787,157 | +1.65(+3.34%) |
Mar 24, 2021 | 50.78 | 51.53 | 49.36 | 49.38 | 451,039 | -0.53(-1.06%) |
Mar 23, 2021 | 51.20 | 51.66 | 49.34 | 49.91 | 954,468 | -2.01(-3.86%) |
Mar 22, 2021 | 53.30 | 53.30 | 51.30 | 51.91 | 697,156 | -1.88(-3.49%) |
Mar 19, 2021 | 53.71 | 54.54 | 52.82 | 53.79 | 2,034,490 | -0.59(-1.09%) |
Mar 18, 2021 | 55.73 | 57.12 | 54.12 | 54.38 | 730,706 | -0.74(-1.35%) |
Mar 17, 2021 | 54.79 | 55.32 | 54.16 | 55.13 | 496,351 | +1.22(+2.26%) |
Mar 16, 2021 | 54.31 | 54.56 | 52.70 | 53.91 | 721,392 | -0.54(-0.99%) |
Mar 15, 2021 | 56.22 | 56.22 | 54.07 | 54.45 | 503,432 | -1.39(-2.49%) |
Mar 12, 2021 | 55.50 | 56.04 | 54.98 | 55.83 | 802,268 | +1.50(+2.75%) |
Mar 11, 2021 | 54.06 | 54.83 | 53.40 | 54.34 | 461,338 | -0.11(-0.20%) |
Mar 10, 2021 | 53.48 | 54.55 | 53.37 | 54.45 | 529,858 | +1.15(+2.17%) |
Mar 09, 2021 | 53.22 | 54.21 | 51.48 | 53.29 | 615,879 | -1.01(-1.86%) |
Mar 08, 2021 | 53.71 | 55.54 | 53.25 | 54.30 | 726,644 | +1.25(+2.36%) |
Mar 05, 2021 | 51.96 | 53.08 | 50.96 | 53.05 | 805,619 | +2.33(+4.59%) |
Mar 04, 2021 | 51.38 | 52.16 | 49.75 | 50.72 | 616,961 | -0.81(-1.56%) |
Mar 03, 2021 | 51.96 | 53.04 | 51.47 | 51.53 | 623,281 | +0.20(+0.38%) |
Mar 02, 2021 | 51.21 | 51.67 | 51.13 | 51.33 | 626,904 | -0.08(-0.16%) |