Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 51.56 | 51.56 | 50.01 | 50.05 | 120,652 | -0.90(-1.76%) |
May 27, 2021 | 50.37 | 51.33 | 50.01 | 50.95 | 323,667 | +0.86(+1.71%) |
May 26, 2021 | 48.89 | 50.09 | 48.89 | 50.09 | 100,928 | +1.78(+3.69%) |
May 25, 2021 | 48.69 | 49.06 | 48.29 | 48.30 | 80,796 | -0.11(-0.24%) |
May 24, 2021 | 48.12 | 48.62 | 47.95 | 48.42 | 51,511 | +0.48(+1.01%) |
May 21, 2021 | 47.73 | 48.32 | 47.73 | 47.93 | 76,459 | +0.48(+1.01%) |
May 20, 2021 | 47.72 | 47.72 | 47.05 | 47.46 | 33,656 | -0.16(-0.34%) |
May 19, 2021 | 47.27 | 47.62 | 46.63 | 47.62 | 58,365 | -0.57(-1.19%) |
May 18, 2021 | 48.91 | 48.91 | 48.19 | 48.19 | 45,162 | -0.68(-1.39%) |
May 17, 2021 | 48.28 | 48.91 | 47.89 | 48.87 | 152,549 | +0.52(+1.09%) |
May 14, 2021 | 47.79 | 48.34 | 47.46 | 48.34 | 73,159 | +0.97(+2.05%) |
May 13, 2021 | 45.95 | 47.57 | 45.95 | 47.37 | 82,348 | +1.49(+3.24%) |
May 12, 2021 | 47.54 | 47.76 | 45.73 | 45.88 | 129,586 | -1.68(-3.53%) |
May 11, 2021 | 47.04 | 47.75 | 46.60 | 47.56 | 112,783 | -0.38(-0.80%) |
May 10, 2021 | 49.11 | 49.22 | 47.94 | 47.94 | 114,763 | -0.94(-1.91%) |
May 07, 2021 | 48.39 | 48.88 | 48.03 | 48.88 | 60,418 | +0.49(+1.01%) |
May 06, 2021 | 48.29 | 48.39 | 47.41 | 48.39 | 86,781 | +0.33(+0.69%) |
May 05, 2021 | 48.31 | 48.32 | 47.47 | 48.06 | 122,756 | +0.21(+0.44%) |
May 04, 2021 | 47.46 | 47.85 | 46.90 | 47.85 | 94,859 | +0.06(+0.12%) |
May 03, 2021 | 47.57 | 48.02 | 47.38 | 47.79 | 73,202 | +0.77(+1.64%) |
Apr 30, 2021 | 47.32 | 47.41 | 46.90 | 47.02 | 282,789 | -0.47(-0.98%) |
Apr 29, 2021 | 47.73 | 47.85 | 47.06 | 47.48 | 92,810 | +0.35(+0.75%) |
Apr 28, 2021 | 47.01 | 47.30 | 46.66 | 47.13 | 46,641 | +0.17(+0.37%) |
Apr 27, 2021 | 46.95 | 47.15 | 46.73 | 46.96 | 187,744 | +0.40(+0.86%) |
Apr 26, 2021 | 46.35 | 46.66 | 46.29 | 46.56 | 79,865 | +0.45(+0.97%) |
Apr 23, 2021 | 45.27 | 46.28 | 45.19 | 46.11 | 31,549 | +1.01(+2.24%) |
Apr 22, 2021 | 45.89 | 46.03 | 45.03 | 45.10 | 38,037 | -0.49(-1.07%) |
Apr 21, 2021 | 44.81 | 45.59 | 44.46 | 45.59 | 103,036 | +0.88(+1.96%) |
Apr 20, 2021 | 45.87 | 46.02 | 44.30 | 44.71 | 73,455 | -1.50(-3.24%) |
Apr 19, 2021 | 46.72 | 46.79 | 45.87 | 46.21 | 69,423 | -0.30(-0.64%) |
Apr 16, 2021 | 46.22 | 46.65 | 46.18 | 46.50 | 55,656 | +0.32(+0.70%) |
Apr 15, 2021 | 46.57 | 46.57 | 45.70 | 46.18 | 65,868 | -0.14(-0.31%) |
Apr 14, 2021 | 45.51 | 46.76 | 45.32 | 46.32 | 216,185 | +0.80(+1.76%) |
Apr 13, 2021 | 45.95 | 46.10 | 45.08 | 45.52 | 139,625 | -0.43(-0.93%) |
Apr 12, 2021 | 46.02 | 46.61 | 45.76 | 45.95 | 77,606 | -0.10(-0.23%) |
Apr 09, 2021 | 46.40 | 46.40 | 45.81 | 46.05 | 103,032 | -0.06(-0.12%) |
Apr 08, 2021 | 46.41 | 46.51 | 45.52 | 46.11 | 190,958 | -0.07(-0.14%) |
Apr 07, 2021 | 47.30 | 47.30 | 45.96 | 46.18 | 109,704 | -0.75(-1.61%) |
Apr 06, 2021 | 47.24 | 47.76 | 46.93 | 46.93 | 137,195 | -0.36(-0.77%) |
Apr 05, 2021 | 47.36 | 47.60 | 46.62 | 47.29 | 157,007 | +0.54(+1.16%) |
Apr 01, 2021 | 46.87 | 46.96 | 45.95 | 46.75 | 85,004 | +0.40(+0.86%) |
Mar 31, 2021 | 46.89 | 47.20 | 46.18 | 46.35 | 47,728 | +0.08(+0.16%) |
Mar 30, 2021 | 45.18 | 46.58 | 45.18 | 46.27 | 31,073 | +0.95(+2.11%) |
Mar 29, 2021 | 45.89 | 47.00 | 45.24 | 45.32 | 75,876 | -1.12(-2.40%) |
Mar 26, 2021 | 46.04 | 46.79 | 45.42 | 46.43 | 266,228 | +1.11(+2.44%) |
Mar 25, 2021 | 42.16 | 45.40 | 41.98 | 45.33 | 127,489 | +2.51(+5.86%) |
Mar 24, 2021 | 44.40 | 44.98 | 42.82 | 42.82 | 106,575 | -1.75(-3.92%) |
Mar 23, 2021 | 46.13 | 46.74 | 44.11 | 44.56 | 191,012 | -1.79(-3.87%) |
Mar 22, 2021 | 47.63 | 47.63 | 46.01 | 46.36 | 69,881 | -0.80(-1.70%) |
Mar 19, 2021 | 47.04 | 47.96 | 46.08 | 47.16 | 105,172 | -0.23(-0.48%) |
Mar 18, 2021 | 47.83 | 48.81 | 46.89 | 47.39 | 106,232 | -0.27(-0.56%) |
Mar 17, 2021 | 47.63 | 48.46 | 47.46 | 47.66 | 65,764 | -0.07(-0.14%) |
Mar 16, 2021 | 48.64 | 48.64 | 46.83 | 47.72 | 303,773 | -0.91(-1.88%) |
Mar 15, 2021 | 50.33 | 50.56 | 48.24 | 48.64 | 152,640 | -1.20(-2.41%) |
Mar 12, 2021 | 49.01 | 50.24 | 48.92 | 49.83 | 134,380 | +0.77(+1.57%) |
Mar 11, 2021 | 49.57 | 49.72 | 48.55 | 49.06 | 192,134 | +0.41(+0.84%) |
Mar 10, 2021 | 48.09 | 50.12 | 47.68 | 48.65 | 301,471 | +1.44(+3.04%) |
Mar 09, 2021 | 47.44 | 47.55 | 46.64 | 47.22 | 180,375 | +1.03(+2.23%) |
Mar 08, 2021 | 44.70 | 46.72 | 44.32 | 46.19 | 222,209 | +2.37(+5.41%) |
Mar 05, 2021 | 42.86 | 43.82 | 42.30 | 43.82 | 99,498 | +1.35(+3.18%) |
Mar 04, 2021 | 42.89 | 43.42 | 41.34 | 42.47 | 136,266 | -0.37(-0.87%) |
Mar 03, 2021 | 42.56 | 43.58 | 42.35 | 42.84 | 93,604 | +0.83(+1.97%) |
Mar 02, 2021 | 42.70 | 42.70 | 41.99 | 42.01 | 59,566 | -0.39(-0.91%) |