Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 51.08 | 51.11 | 51.01 | 51.01 | 6,491 | +0.12(+0.24%) |
May 27, 2021 | 51.06 | 51.06 | 50.89 | 50.89 | 9,179 | +0.06(+0.11%) |
May 26, 2021 | 50.89 | 50.95 | 50.82 | 50.83 | 6,461 | +0.03(+0.07%) |
May 25, 2021 | 51.06 | 51.06 | 50.80 | 50.80 | 6,076 | -0.05(-0.09%) |
May 24, 2021 | 50.90 | 50.92 | 50.82 | 50.84 | 13,365 | +0.55(+1.09%) |
May 21, 2021 | 50.48 | 50.48 | 50.30 | 50.30 | 3,244 | +0.01(+0.03%) |
May 20, 2021 | 49.84 | 50.48 | 49.84 | 50.28 | 5,691 | +0.53(+1.06%) |
May 19, 2021 | 49.27 | 49.76 | 49.27 | 49.76 | 10,137 | -0.21(-0.42%) |
May 18, 2021 | 50.29 | 50.32 | 49.97 | 49.97 | 4,442 | -0.37(-0.74%) |
May 17, 2021 | 50.18 | 50.34 | 50.15 | 50.34 | 6,592 | -0.22(-0.43%) |
May 14, 2021 | 50.27 | 50.55 | 50.27 | 50.55 | 1,816 | +0.72(+1.44%) |
May 13, 2021 | 49.82 | 49.89 | 49.66 | 49.84 | 13,094 | +0.73(+1.49%) |
May 12, 2021 | 49.68 | 49.71 | 49.10 | 49.11 | 6,977 | -1.17(-2.33%) |
May 11, 2021 | 50.08 | 50.30 | 49.83 | 50.28 | 5,317 | -0.51(-1.00%) |
May 10, 2021 | 51.21 | 51.28 | 50.78 | 50.78 | 3,404 | -0.58(-1.13%) |
May 07, 2021 | 51.28 | 51.39 | 51.28 | 51.36 | 3,016 | +0.50(+0.97%) |
May 06, 2021 | 50.65 | 50.87 | 50.55 | 50.87 | 3,859 | +0.36(+0.72%) |
May 05, 2021 | 50.54 | 50.79 | 50.47 | 50.50 | 8,280 | +0.07(+0.13%) |
May 04, 2021 | 50.42 | 50.44 | 50.17 | 50.44 | 12,034 | -0.37(-0.74%) |
May 03, 2021 | 51.07 | 51.09 | 50.81 | 50.81 | 7,610 | +0.03(+0.07%) |
Apr 30, 2021 | 50.85 | 50.85 | 50.78 | 50.78 | 5,363 | -0.35(-0.68%) |
Apr 29, 2021 | 50.91 | 51.19 | 50.91 | 51.13 | 5,572 | +0.24(+0.46%) |
Apr 28, 2021 | 50.96 | 50.97 | 50.89 | 50.89 | 2,116 | -0.08(-0.16%) |
Apr 27, 2021 | 50.97 | 50.99 | 50.87 | 50.97 | 7,178 | +0.09(+0.19%) |
Apr 26, 2021 | 50.87 | 50.98 | 50.87 | 50.88 | 4,332 | +0.04(+0.09%) |
Apr 23, 2021 | 50.57 | 50.93 | 50.57 | 50.83 | 6,806 | +0.62(+1.24%) |
Apr 22, 2021 | 50.55 | 50.72 | 50.20 | 50.21 | 10,168 | -0.47(-0.92%) |
Apr 21, 2021 | 50.16 | 50.68 | 50.16 | 50.68 | 6,659 | +0.49(+0.98%) |
Apr 20, 2021 | 50.49 | 50.49 | 50.08 | 50.18 | 7,257 | -0.38(-0.75%) |
Apr 19, 2021 | 50.75 | 50.75 | 50.48 | 50.56 | 8,450 | -0.29(-0.56%) |
Apr 16, 2021 | 50.81 | 50.88 | 50.76 | 50.85 | 4,641 | +0.19(+0.38%) |
Apr 15, 2021 | 50.48 | 50.68 | 50.48 | 50.66 | 14,184 | +0.59(+1.18%) |
Apr 14, 2021 | 50.44 | 50.44 | 50.06 | 50.07 | 12,409 | -0.25(-0.50%) |
Apr 13, 2021 | 50.21 | 50.39 | 50.18 | 50.32 | 7,072 | +0.15(+0.31%) |
Apr 12, 2021 | 50.18 | 50.18 | 50.01 | 50.17 | 4,848 | +0.05(+0.10%) |
Apr 09, 2021 | 49.74 | 50.12 | 49.71 | 50.12 | 19,183 | +0.48(+0.96%) |
Apr 08, 2021 | 49.59 | 49.69 | 49.59 | 49.64 | 97,627 | +0.21(+0.43%) |
Apr 07, 2021 | 49.42 | 49.48 | 49.38 | 49.43 | 7,690 | +0.10(+0.20%) |
Apr 06, 2021 | 49.45 | 49.52 | 49.33 | 49.33 | 6,659 | -0.13(-0.26%) |
Apr 05, 2021 | 49.20 | 49.49 | 49.14 | 49.46 | 17,408 | +0.78(+1.60%) |
Apr 01, 2021 | 48.46 | 48.68 | 48.46 | 48.68 | 7,838 | +0.52(+1.08%) |
Mar 31, 2021 | 48.26 | 48.36 | 48.16 | 48.16 | 13,399 | +0.37(+0.77%) |
Mar 30, 2021 | 47.87 | 47.90 | 47.79 | 47.79 | 4,312 | -0.24(-0.50%) |
Mar 29, 2021 | 48.05 | 48.08 | 47.75 | 48.03 | 2,717 | -0.01(-0.03%) |
Mar 26, 2021 | 47.63 | 48.05 | 47.51 | 48.05 | 7,219 | +0.73(+1.55%) |
Mar 25, 2021 | 46.67 | 47.32 | 46.67 | 47.32 | 7,002 | +0.22(+0.47%) |
Mar 24, 2021 | 47.48 | 47.63 | 47.10 | 47.10 | 4,218 | -0.12(-0.25%) |
Mar 23, 2021 | 47.53 | 47.67 | 47.22 | 47.22 | 9,817 | -0.36(-0.76%) |
Mar 22, 2021 | 47.55 | 47.71 | 47.55 | 47.58 | 5,779 | +0.32(+0.68%) |
Mar 19, 2021 | 47.39 | 47.39 | 47.20 | 47.26 | 4,237 | -0.09(-0.20%) |
Mar 18, 2021 | 47.74 | 47.89 | 47.35 | 47.35 | 14,420 | -0.62(-1.30%) |
Mar 17, 2021 | 47.61 | 48.17 | 47.61 | 47.97 | 8,817 | +0.05(+0.11%) |
Mar 16, 2021 | 48.06 | 48.06 | 47.84 | 47.92 | 9,827 | -0.06(-0.12%) |
Mar 15, 2021 | 47.67 | 47.97 | 47.67 | 47.97 | 5,780 | +0.27(+0.57%) |
Mar 12, 2021 | 47.52 | 47.70 | 47.52 | 47.70 | 7,027 | -0.01(-0.02%) |
Mar 11, 2021 | 47.63 | 47.93 | 47.63 | 47.72 | 5,162 | +0.58(+1.24%) |
Mar 10, 2021 | 47.15 | 47.30 | 47.12 | 47.13 | 15,074 | +0.24(+0.52%) |
Mar 09, 2021 | 46.70 | 47.23 | 46.70 | 46.89 | 5,629 | +0.74(+1.60%) |
Mar 08, 2021 | 46.80 | 46.82 | 46.15 | 46.15 | 8,097 | -0.25(-0.55%) |
Mar 05, 2021 | 45.27 | 46.42 | 45.12 | 46.40 | 7,854 | +0.91(+2.01%) |
Mar 04, 2021 | 46.23 | 46.23 | 45.01 | 45.49 | 12,204 | -0.85(-1.84%) |
Mar 03, 2021 | 46.80 | 46.88 | 46.34 | 46.34 | 14,242 | -0.69(-1.47%) |
Mar 02, 2021 | 47.64 | 47.64 | 46.95 | 47.03 | 10,036 | -0.36(-0.76%) |