Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.38 | 50.42 | 49.59 | 50.11 | 1,839,288 | +0.27(+0.54%) |
May 27, 2021 | 50.53 | 50.62 | 49.84 | 49.84 | 1,960,526 | -0.43(-0.86%) |
May 26, 2021 | 50.27 | 50.89 | 49.74 | 50.28 | 1,503,994 | +0.21(+0.42%) |
May 25, 2021 | 49.78 | 50.24 | 49.54 | 50.07 | 1,989,217 | +0.21(+0.42%) |
May 24, 2021 | 49.37 | 50.09 | 49.23 | 49.86 | 1,579,275 | +0.92(+1.88%) |
May 21, 2021 | 49.15 | 49.47 | 48.75 | 48.94 | 1,633,366 | -0.20(-0.40%) |
May 20, 2021 | 48.83 | 49.35 | 48.57 | 49.14 | 1,567,604 | +0.22(+0.44%) |
May 19, 2021 | 48.32 | 48.94 | 47.62 | 48.92 | 2,059,508 | +0.10(+0.20%) |
May 18, 2021 | 48.83 | 49.68 | 48.48 | 48.82 | 1,485,543 | -0.23(-0.46%) |
May 17, 2021 | 49.25 | 49.73 | 48.84 | 49.05 | 2,274,385 | -0.33(-0.68%) |
May 14, 2021 | 48.54 | 49.50 | 48.54 | 49.38 | 2,185,954 | +0.91(+1.88%) |
May 13, 2021 | 47.47 | 49.01 | 47.45 | 48.47 | 3,348,388 | +1.31(+2.78%) |
May 12, 2021 | 48.49 | 48.62 | 47.03 | 47.16 | 2,665,748 | -1.29(-2.67%) |
May 11, 2021 | 48.83 | 49.17 | 47.80 | 48.45 | 2,549,235 | -1.19(-2.40%) |
May 10, 2021 | 49.68 | 51.14 | 49.40 | 49.64 | 2,827,512 | +0.14(+0.29%) |
May 07, 2021 | 48.14 | 49.89 | 48.14 | 49.50 | 2,653,758 | +0.69(+1.41%) |
May 06, 2021 | 48.51 | 48.96 | 48.10 | 48.81 | 2,851,045 | +0.63(+1.31%) |
May 05, 2021 | 48.71 | 49.83 | 47.82 | 48.18 | 2,644,863 | -1.85(-3.70%) |
May 04, 2021 | 50.61 | 50.98 | 49.68 | 50.03 | 2,529,473 | -0.52(-1.04%) |
May 03, 2021 | 50.32 | 51.04 | 50.03 | 50.56 | 2,136,532 | +0.43(+0.87%) |
Apr 30, 2021 | 50.22 | 50.47 | 49.96 | 50.12 | 2,153,402 | -0.31(-0.61%) |
Apr 29, 2021 | 50.39 | 51.26 | 50.11 | 50.43 | 1,800,525 | +0.49(+0.98%) |
Apr 28, 2021 | 50.30 | 50.68 | 49.81 | 49.94 | 2,045,491 | -0.35(-0.70%) |
Apr 27, 2021 | 50.31 | 50.67 | 50.04 | 50.30 | 1,780,961 | +0.04(+0.07%) |
Apr 26, 2021 | 49.89 | 50.69 | 49.79 | 50.26 | 1,546,200 | +0.76(+1.53%) |
Apr 23, 2021 | 50.01 | 50.01 | 49.21 | 49.50 | 2,952,491 | -0.47(-0.94%) |
Apr 22, 2021 | 50.57 | 50.83 | 49.94 | 49.97 | 1,974,321 | -0.38(-0.75%) |
Apr 21, 2021 | 50.17 | 50.57 | 49.76 | 50.35 | 1,762,510 | +0.21(+0.41%) |
Apr 20, 2021 | 49.32 | 50.25 | 49.32 | 50.14 | 2,376,645 | +0.61(+1.24%) |
Apr 19, 2021 | 50.04 | 50.09 | 49.42 | 49.53 | 1,968,084 | -0.55(-1.10%) |
Apr 16, 2021 | 50.58 | 50.77 | 50.06 | 50.08 | 2,486,780 | -0.21(-0.41%) |
Apr 15, 2021 | 49.55 | 50.37 | 49.27 | 50.29 | 1,553,510 | +0.99(+2.02%) |
Apr 14, 2021 | 50.00 | 50.33 | 49.27 | 49.29 | 2,594,839 | -0.60(-1.20%) |
Apr 13, 2021 | 49.86 | 50.16 | 49.53 | 49.89 | 2,057,013 | +0.10(+0.20%) |
Apr 12, 2021 | 49.58 | 49.83 | 48.89 | 49.79 | 3,030,902 | +0.32(+0.64%) |
Apr 09, 2021 | 49.70 | 50.02 | 49.17 | 49.47 | 2,735,071 | -0.15(-0.31%) |
Apr 08, 2021 | 49.56 | 49.87 | 49.02 | 49.63 | 3,420,748 | +0.37(+0.75%) |
Apr 07, 2021 | 49.51 | 49.63 | 48.75 | 49.26 | 3,177,290 | -0.05(-0.11%) |
Apr 06, 2021 | 48.52 | 49.46 | 48.37 | 49.31 | 3,378,546 | +0.79(+1.62%) |
Apr 05, 2021 | 49.48 | 49.64 | 47.91 | 48.52 | 2,898,085 | -0.64(-1.31%) |
Apr 01, 2021 | 48.21 | 49.43 | 47.95 | 49.17 | 2,914,650 | +0.96(+1.99%) |
Mar 31, 2021 | 48.85 | 49.05 | 48.15 | 48.21 | 2,832,633 | -0.84(-1.71%) |
Mar 30, 2021 | 48.42 | 49.77 | 48.42 | 49.05 | 2,187,619 | +0.51(+1.05%) |
Mar 29, 2021 | 48.88 | 49.01 | 47.73 | 48.54 | 1,692,191 | -0.65(-1.31%) |
Mar 26, 2021 | 48.35 | 49.24 | 47.89 | 49.18 | 2,089,593 | +1.16(+2.41%) |
Mar 25, 2021 | 47.95 | 48.23 | 46.58 | 48.03 | 2,755,242 | -0.04(-0.07%) |
Mar 24, 2021 | 48.12 | 49.25 | 47.87 | 48.06 | 2,212,045 | -0.13(-0.26%) |
Mar 23, 2021 | 48.05 | 48.58 | 47.72 | 48.19 | 3,310,934 | -0.04(-0.09%) |
Mar 22, 2021 | 48.83 | 48.95 | 47.74 | 48.23 | 2,263,932 | -0.60(-1.23%) |
Mar 19, 2021 | 49.18 | 50.21 | 48.62 | 48.83 | 3,896,706 | -0.50(-1.02%) |
Mar 18, 2021 | 50.82 | 51.02 | 49.21 | 49.33 | 2,023,562 | -1.88(-3.68%) |
Mar 17, 2021 | 50.21 | 51.24 | 50.00 | 51.22 | 2,503,037 | +1.12(+2.24%) |
Mar 16, 2021 | 50.86 | 50.88 | 49.31 | 50.10 | 2,321,654 | -0.76(-1.50%) |
Mar 15, 2021 | 50.75 | 51.19 | 50.19 | 50.86 | 2,597,862 | +0.17(+0.34%) |
Mar 12, 2021 | 50.52 | 51.08 | 50.13 | 50.69 | 3,495,411 | +0.29(+0.57%) |
Mar 11, 2021 | 51.05 | 52.08 | 50.36 | 50.40 | 2,563,396 | -0.84(-1.64%) |
Mar 10, 2021 | 50.45 | 51.82 | 50.05 | 51.24 | 3,232,316 | +0.61(+1.20%) |
Mar 09, 2021 | 50.98 | 51.75 | 50.37 | 50.63 | 2,642,792 | -0.30(-0.60%) |
Mar 08, 2021 | 49.67 | 51.36 | 49.33 | 50.94 | 2,725,188 | +1.51(+3.06%) |
Mar 05, 2021 | 48.22 | 49.71 | 47.44 | 49.42 | 2,778,612 | +1.54(+3.22%) |
Mar 04, 2021 | 47.86 | 48.89 | 47.17 | 47.88 | 2,686,875 | +0.21(+0.43%) |
Mar 03, 2021 | 47.75 | 48.13 | 47.03 | 47.68 | 2,919,131 | +0.16(+0.34%) |
Mar 02, 2021 | 46.97 | 47.74 | 46.57 | 47.52 | 2,643,422 | +0.23(+0.49%) |