Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 49.47 | 49.64 | 49.47 | 49.51 | 19,238 | +0.10(+0.21%) |
May 27, 2021 | 49.41 | 49.51 | 49.31 | 49.41 | 29,916 | +0.11(+0.23%) |
May 26, 2021 | 49.32 | 49.43 | 49.25 | 49.30 | 6,867 | -0.05(-0.10%) |
May 25, 2021 | 49.51 | 49.54 | 49.31 | 49.35 | 8,903 | -0.09(-0.19%) |
May 24, 2021 | 49.31 | 49.50 | 49.31 | 49.44 | 9,096 | +0.23(+0.47%) |
May 21, 2021 | 49.26 | 49.30 | 49.07 | 49.21 | 13,791 | -0.07(-0.15%) |
May 20, 2021 | 48.94 | 49.28 | 48.94 | 49.28 | 12,055 | +0.63(+1.29%) |
May 19, 2021 | 48.57 | 48.83 | 48.43 | 48.65 | 20,690 | -0.46(-0.93%) |
May 18, 2021 | 49.37 | 49.37 | 49.11 | 49.11 | 13,282 | +0.11(+0.23%) |
May 17, 2021 | 48.83 | 49.00 | 48.82 | 49.00 | 45,141 | -0.05(-0.10%) |
May 14, 2021 | 48.76 | 49.05 | 48.73 | 49.05 | 20,831 | +0.62(+1.28%) |
May 13, 2021 | 48.27 | 48.48 | 48.10 | 48.43 | 16,391 | +0.44(+0.93%) |
May 12, 2021 | 48.44 | 48.58 | 47.91 | 47.98 | 19,403 | -0.80(-1.64%) |
May 11, 2021 | 48.52 | 48.83 | 48.49 | 48.78 | 19,895 | -0.46(-0.94%) |
May 10, 2021 | 49.59 | 49.64 | 49.24 | 49.24 | 22,639 | -0.08(-0.16%) |
May 07, 2021 | 48.96 | 49.38 | 48.96 | 49.32 | 22,153 | +0.63(+1.29%) |
May 06, 2021 | 48.43 | 48.72 | 48.39 | 48.69 | 14,915 | +0.38(+0.78%) |
May 05, 2021 | 48.27 | 48.41 | 48.12 | 48.31 | 10,351 | +0.52(+1.08%) |
May 04, 2021 | 47.82 | 47.91 | 47.49 | 47.80 | 29,831 | -0.45(-0.92%) |
May 03, 2021 | 48.09 | 48.32 | 48.02 | 48.24 | 24,437 | +0.54(+1.13%) |
Apr 30, 2021 | 48.10 | 48.20 | 47.65 | 47.70 | 21,072 | -0.62(-1.28%) |
Apr 29, 2021 | 48.38 | 48.39 | 48.05 | 48.32 | 17,685 | +0.06(+0.13%) |
Apr 28, 2021 | 48.12 | 48.32 | 48.10 | 48.26 | 19,409 | +0.01(+0.02%) |
Apr 27, 2021 | 48.09 | 48.25 | 48.07 | 48.25 | 17,011 | -0.09(-0.18%) |
Apr 26, 2021 | 48.36 | 48.43 | 48.34 | 48.34 | 17,823 | -0.04(-0.09%) |
Apr 23, 2021 | 48.13 | 48.50 | 48.12 | 48.38 | 18,818 | +0.36(+0.76%) |
Apr 22, 2021 | 48.29 | 48.29 | 47.92 | 48.02 | 16,499 | -0.19(-0.40%) |
Apr 21, 2021 | 47.72 | 48.21 | 47.69 | 48.21 | 39,981 | +0.39(+0.81%) |
Apr 20, 2021 | 47.98 | 48.02 | 47.68 | 47.82 | 21,413 | -0.60(-1.25%) |
Apr 19, 2021 | 48.60 | 48.60 | 48.37 | 48.43 | 63,334 | -0.02(-0.04%) |
Apr 16, 2021 | 48.29 | 48.46 | 48.26 | 48.44 | 15,212 | +0.32(+0.66%) |
Apr 15, 2021 | 47.99 | 48.14 | 47.98 | 48.12 | 11,552 | +0.45(+0.95%) |
Apr 14, 2021 | 47.69 | 47.81 | 47.63 | 47.67 | 18,337 | +0.02(+0.04%) |
Apr 13, 2021 | 47.53 | 47.73 | 47.45 | 47.65 | 89,448 | +0.20(+0.41%) |
Apr 12, 2021 | 47.52 | 47.55 | 47.41 | 47.46 | 62,985 | -0.23(-0.48%) |
Apr 09, 2021 | 47.49 | 47.69 | 47.49 | 47.69 | 23,326 | +0.08(+0.17%) |
Apr 08, 2021 | 47.51 | 47.68 | 47.45 | 47.61 | 16,109 | +0.32(+0.68%) |
Apr 07, 2021 | 47.25 | 47.39 | 47.19 | 47.29 | 15,498 | +0.12(+0.24%) |
Apr 06, 2021 | 47.24 | 47.36 | 47.10 | 47.18 | 177,139 | -0.54(-1.13%) |
Apr 05, 2021 | 47.29 | 47.72 | 47.29 | 47.72 | 35,133 | +0.61(+1.30%) |
Apr 01, 2021 | 46.75 | 47.10 | 46.69 | 47.10 | 11,494 | +0.44(+0.94%) |
Mar 31, 2021 | 46.63 | 46.86 | 46.61 | 46.66 | 20,179 | -0.29(-0.61%) |
Mar 30, 2021 | 46.80 | 47.02 | 46.74 | 46.95 | 51,928 | -0.03(-0.06%) |
Mar 29, 2021 | 46.92 | 47.10 | 46.82 | 46.98 | 30,940 | -0.19(-0.40%) |
Mar 26, 2021 | 46.70 | 47.17 | 46.70 | 47.17 | 23,551 | +0.60(+1.30%) |
Mar 25, 2021 | 46.25 | 46.62 | 46.16 | 46.56 | 12,200 | +0.39(+0.86%) |
Mar 24, 2021 | 46.26 | 46.41 | 46.17 | 46.17 | 19,990 | -0.26(-0.57%) |
Mar 23, 2021 | 46.72 | 46.82 | 46.42 | 46.43 | 30,619 | -0.60(-1.28%) |
Mar 22, 2021 | 46.88 | 47.17 | 46.88 | 47.03 | 22,227 | +0.11(+0.24%) |
Mar 19, 2021 | 46.84 | 46.94 | 46.65 | 46.92 | 57,105 | +0.19(+0.40%) |
Mar 18, 2021 | 46.88 | 47.13 | 46.72 | 46.73 | 21,392 | -0.31(-0.65%) |
Mar 17, 2021 | 46.62 | 47.14 | 46.54 | 47.04 | 19,254 | +0.27(+0.58%) |
Mar 16, 2021 | 46.79 | 46.82 | 46.65 | 46.77 | 43,602 | +0.06(+0.13%) |
Mar 15, 2021 | 46.54 | 46.71 | 46.32 | 46.71 | 18,993 | +0.16(+0.34%) |
Mar 12, 2021 | 46.24 | 46.56 | 46.08 | 46.55 | 50,646 | +0.05(+0.11%) |
Mar 11, 2021 | 46.42 | 46.56 | 46.38 | 46.49 | 8,569 | +0.19(+0.40%) |
Mar 10, 2021 | 46.25 | 46.39 | 46.15 | 46.31 | 12,949 | +0.17(+0.36%) |
Mar 09, 2021 | 46.11 | 46.17 | 46.02 | 46.14 | 18,968 | +0.52(+1.14%) |
Mar 08, 2021 | 45.51 | 45.82 | 45.38 | 45.62 | 56,290 | +0.02(+0.04%) |
Mar 05, 2021 | 45.53 | 45.66 | 45.19 | 45.60 | 29,798 | +0.22(+0.49%) |
Mar 04, 2021 | 45.75 | 45.94 | 45.19 | 45.38 | 23,807 | -0.27(-0.60%) |
Mar 03, 2021 | 45.74 | 45.90 | 45.66 | 45.66 | 28,812 | -0.27(-0.60%) |
Mar 02, 2021 | 45.89 | 46.02 | 45.78 | 45.93 | 21,882 | +0.04(+0.08%) |