Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 51.16 | 51.71 | 51.03 | 51.51 | 1,050,709 | +0.48(+0.95%) |
May 27, 2021 | 51.80 | 51.80 | 50.77 | 51.02 | 1,912,141 | -0.48(-0.94%) |
May 26, 2021 | 52.05 | 52.05 | 51.40 | 51.51 | 1,408,856 | -0.07(-0.13%) |
May 25, 2021 | 51.86 | 52.00 | 50.87 | 51.57 | 3,150,837 | -1.31(-2.49%) |
May 24, 2021 | 51.36 | 53.17 | 51.04 | 52.89 | 1,117,176 | +1.72(+3.35%) |
May 21, 2021 | 51.19 | 51.38 | 50.84 | 51.17 | 657,223 | +0.05(+0.09%) |
May 20, 2021 | 50.38 | 51.13 | 50.38 | 51.12 | 632,930 | +0.71(+1.41%) |
May 19, 2021 | 50.18 | 50.47 | 49.70 | 50.42 | 636,630 | -0.12(-0.24%) |
May 18, 2021 | 50.23 | 50.89 | 49.94 | 50.54 | 912,472 | +0.22(+0.44%) |
May 17, 2021 | 50.15 | 50.44 | 49.87 | 50.31 | 462,804 | +0.12(+0.24%) |
May 14, 2021 | 50.09 | 50.40 | 49.93 | 50.19 | 443,804 | +0.38(+0.77%) |
May 13, 2021 | 49.33 | 50.18 | 49.19 | 49.81 | 560,210 | +0.61(+1.23%) |
May 12, 2021 | 49.43 | 49.66 | 48.93 | 49.20 | 529,405 | -0.42(-0.85%) |
May 11, 2021 | 50.33 | 50.46 | 49.04 | 49.62 | 786,722 | -1.18(-2.33%) |
May 10, 2021 | 51.51 | 51.75 | 50.73 | 50.81 | 750,885 | -0.51(-1.00%) |
May 07, 2021 | 50.83 | 51.37 | 50.79 | 51.32 | 387,498 | +0.42(+0.82%) |
May 06, 2021 | 50.13 | 51.11 | 50.04 | 50.90 | 636,428 | +0.79(+1.58%) |
May 05, 2021 | 50.39 | 51.23 | 49.94 | 50.11 | 445,956 | -1.15(-2.24%) |
May 04, 2021 | 51.37 | 51.68 | 50.99 | 51.25 | 480,216 | -0.20(-0.38%) |
May 03, 2021 | 51.80 | 52.17 | 51.40 | 51.45 | 791,605 | -0.35(-0.68%) |
Apr 30, 2021 | 51.35 | 51.98 | 51.29 | 51.80 | 494,648 | +0.25(+0.49%) |
Apr 29, 2021 | 51.00 | 51.84 | 51.00 | 51.55 | 463,384 | +0.21(+0.40%) |
Apr 28, 2021 | 51.80 | 51.98 | 51.30 | 51.35 | 407,683 | -0.55(-1.06%) |
Apr 27, 2021 | 52.06 | 52.12 | 51.49 | 51.90 | 525,405 | +0.04(+0.07%) |
Apr 26, 2021 | 51.61 | 51.93 | 51.11 | 51.86 | 518,688 | +0.35(+0.69%) |
Apr 23, 2021 | 51.44 | 51.59 | 51.07 | 51.51 | 666,752 | +0.07(+0.13%) |
Apr 22, 2021 | 52.58 | 53.05 | 51.04 | 51.44 | 832,989 | -1.17(-2.22%) |
Apr 21, 2021 | 52.97 | 53.37 | 52.51 | 52.61 | 904,022 | -0.07(-0.14%) |
Apr 20, 2021 | 51.42 | 52.75 | 51.42 | 52.68 | 503,064 | +1.16(+2.24%) |
Apr 19, 2021 | 51.11 | 51.53 | 50.88 | 51.53 | 614,100 | +0.43(+0.84%) |
Apr 16, 2021 | 51.16 | 51.33 | 50.77 | 51.10 | 500,761 | +0.14(+0.27%) |
Apr 15, 2021 | 49.61 | 50.99 | 49.61 | 50.96 | 541,829 | +1.50(+3.04%) |
Apr 14, 2021 | 50.65 | 50.93 | 49.43 | 49.45 | 571,726 | -1.13(-2.23%) |
Apr 13, 2021 | 49.74 | 50.70 | 49.74 | 50.58 | 559,099 | +1.01(+2.03%) |
Apr 12, 2021 | 49.51 | 49.80 | 48.74 | 49.58 | 582,141 | +0.26(+0.53%) |
Apr 09, 2021 | 49.24 | 49.43 | 48.95 | 49.31 | 472,345 | +0.12(+0.25%) |
Apr 08, 2021 | 49.20 | 49.69 | 49.17 | 49.19 | 717,660 | +0.11(+0.23%) |
Apr 07, 2021 | 49.19 | 49.34 | 48.57 | 49.08 | 696,678 | -0.07(-0.15%) |
Apr 06, 2021 | 48.56 | 49.17 | 48.26 | 49.16 | 1,257,772 | +0.57(+1.17%) |
Apr 05, 2021 | 48.49 | 48.74 | 47.95 | 48.59 | 520,350 | +0.25(+0.52%) |
Apr 01, 2021 | 47.70 | 48.34 | 46.94 | 48.34 | 585,472 | +1.33(+2.84%) |
Mar 31, 2021 | 47.26 | 47.93 | 46.86 | 47.00 | 1,020,974 | -0.33(-0.69%) |
Mar 30, 2021 | 46.96 | 47.43 | 46.84 | 47.33 | 601,931 | +0.38(+0.81%) |
Mar 29, 2021 | 47.48 | 48.00 | 46.85 | 46.95 | 1,093,150 | -0.80(-1.67%) |
Mar 26, 2021 | 47.08 | 47.78 | 46.99 | 47.74 | 739,854 | +0.82(+1.74%) |
Mar 25, 2021 | 46.92 | 47.18 | 46.24 | 46.93 | 977,658 | -0.03(-0.06%) |
Mar 24, 2021 | 47.18 | 47.65 | 46.74 | 46.96 | 1,155,918 | -0.36(-0.77%) |
Mar 23, 2021 | 46.55 | 47.64 | 46.49 | 47.32 | 1,265,500 | +0.66(+1.41%) |
Mar 22, 2021 | 46.08 | 46.86 | 45.72 | 46.66 | 1,023,107 | +0.65(+1.41%) |
Mar 19, 2021 | 47.06 | 47.36 | 46.00 | 46.01 | 2,997,881 | -0.98(-2.09%) |
Mar 18, 2021 | 46.11 | 47.08 | 46.08 | 46.99 | 949,723 | +0.59(+1.28%) |
Mar 17, 2021 | 46.51 | 46.52 | 45.83 | 46.40 | 867,480 | -0.31(-0.66%) |
Mar 16, 2021 | 46.81 | 46.96 | 46.38 | 46.70 | 961,349 | +0.07(+0.16%) |
Mar 15, 2021 | 45.99 | 47.24 | 45.49 | 46.63 | 1,101,971 | +0.90(+1.97%) |
Mar 12, 2021 | 44.74 | 45.80 | 44.58 | 45.73 | 951,241 | +0.96(+2.14%) |
Mar 11, 2021 | 44.32 | 45.05 | 44.18 | 44.77 | 535,043 | +0.51(+1.15%) |
Mar 10, 2021 | 44.32 | 44.68 | 44.17 | 44.26 | 515,980 | +0.04(+0.08%) |
Mar 09, 2021 | 44.41 | 44.96 | 44.17 | 44.23 | 928,278 | +0.20(+0.46%) |
Mar 08, 2021 | 44.16 | 44.86 | 43.87 | 44.02 | 765,741 | -0.15(-0.34%) |
Mar 05, 2021 | 43.60 | 44.22 | 42.60 | 44.17 | 560,035 | +0.93(+2.15%) |
Mar 04, 2021 | 43.52 | 44.22 | 42.76 | 43.24 | 965,058 | -0.14(-0.32%) |
Mar 03, 2021 | 43.99 | 44.28 | 43.25 | 43.38 | 855,057 | -0.83(-1.87%) |
Mar 02, 2021 | 44.45 | 44.55 | 43.64 | 44.21 | 664,374 | -0.47(-1.06%) |