Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.11 | 50.11 | 49.86 | 49.99 | 1,693 | +0.13(+0.26%) |
May 27, 2021 | 50.04 | 50.04 | 49.72 | 49.86 | 2,270 | -0.02(-0.04%) |
May 26, 2021 | 49.86 | 49.88 | 49.86 | 49.88 | 924 | +0.16(+0.32%) |
May 25, 2021 | 50.45 | 50.45 | 49.72 | 49.72 | 4,341 | -0.65(-1.28%) |
May 24, 2021 | 50.40 | 50.45 | 50.15 | 50.36 | 3,465 | +0.20(+0.40%) |
May 21, 2021 | 50.12 | 50.23 | 49.96 | 50.16 | 1,791 | +0.04(+0.08%) |
May 20, 2021 | 49.92 | 50.13 | 49.92 | 50.12 | 2,977 | +0.43(+0.86%) |
May 19, 2021 | 49.96 | 49.96 | 49.41 | 49.70 | 1,707 | -0.60(-1.19%) |
May 18, 2021 | 50.16 | 50.35 | 50.02 | 50.30 | 3,237 | +0.13(+0.26%) |
May 17, 2021 | 50.25 | 50.25 | 50.01 | 50.17 | 10,087 | -0.02(-0.04%) |
May 14, 2021 | 50.00 | 50.22 | 49.84 | 50.19 | 4,155 | +0.64(+1.29%) |
May 13, 2021 | 49.11 | 49.77 | 48.97 | 49.55 | 11,039 | +0.73(+1.49%) |
May 12, 2021 | 49.51 | 49.51 | 48.78 | 48.82 | 8,937 | -1.30(-2.60%) |
May 11, 2021 | 50.21 | 50.21 | 49.94 | 50.13 | 1,133 | -0.38(-0.75%) |
May 10, 2021 | 50.93 | 50.95 | 50.48 | 50.51 | 10,722 | -0.15(-0.29%) |
May 07, 2021 | 50.18 | 50.79 | 50.18 | 50.65 | 6,966 | +0.80(+1.61%) |
May 06, 2021 | 49.46 | 49.85 | 49.46 | 49.85 | 3,256 | +0.39(+0.78%) |
May 05, 2021 | 49.48 | 49.61 | 49.38 | 49.46 | 3,782 | -0.09(-0.19%) |
May 04, 2021 | 50.00 | 50.00 | 49.35 | 49.56 | 4,414 | -0.25(-0.50%) |
May 03, 2021 | 49.50 | 50.25 | 49.45 | 49.80 | 8,939 | +0.69(+1.41%) |
Apr 30, 2021 | 49.25 | 49.25 | 49.06 | 49.11 | 3,050 | -0.16(-0.32%) |
Apr 29, 2021 | 49.33 | 49.37 | 49.07 | 49.27 | 7,860 | +0.24(+0.49%) |
Apr 28, 2021 | 49.00 | 49.09 | 48.79 | 49.02 | 3,193 | +0.18(+0.36%) |
Apr 27, 2021 | 49.11 | 49.45 | 48.85 | 48.85 | 4,128 | +0.07(+0.15%) |
Apr 26, 2021 | 49.29 | 49.29 | 48.67 | 48.78 | 11,204 | -0.19(-0.38%) |
Apr 23, 2021 | 48.64 | 48.98 | 48.64 | 48.96 | 4,140 | +0.18(+0.37%) |
Apr 22, 2021 | 49.11 | 49.11 | 48.78 | 48.78 | 2,790 | -0.31(-0.64%) |
Apr 21, 2021 | 48.65 | 49.10 | 48.65 | 49.10 | 2,937 | +0.08(+0.16%) |
Apr 20, 2021 | 48.66 | 49.06 | 48.66 | 49.02 | 2,204 | +0.09(+0.19%) |
Apr 19, 2021 | 49.48 | 49.48 | 48.92 | 48.92 | 4,770 | -0.36(-0.72%) |
Apr 16, 2021 | 49.38 | 49.38 | 49.07 | 49.28 | 2,396 | +0.20(+0.42%) |
Apr 15, 2021 | 48.79 | 49.08 | 48.79 | 49.08 | 4,167 | +0.15(+0.31%) |
Apr 14, 2021 | 49.00 | 49.13 | 48.87 | 48.92 | 818 | -0.05(-0.11%) |
Apr 13, 2021 | 48.86 | 49.06 | 48.65 | 48.97 | 2,053 | +0.23(+0.47%) |
Apr 12, 2021 | 48.80 | 48.88 | 48.70 | 48.75 | 6,751 | -0.13(-0.26%) |
Apr 09, 2021 | 49.12 | 49.12 | 48.83 | 48.88 | 3,704 | -0.06(-0.13%) |
Apr 08, 2021 | 49.42 | 49.42 | 48.89 | 48.94 | 11,240 | +0.06(+0.11%) |
Apr 07, 2021 | 49.17 | 49.17 | 48.85 | 48.89 | 1,683 | +0.27(+0.55%) |
Apr 06, 2021 | 48.83 | 48.83 | 48.55 | 48.62 | 5,382 | -0.34(-0.70%) |
Apr 05, 2021 | 48.37 | 48.99 | 48.33 | 48.96 | 2,853 | +0.77(+1.59%) |
Apr 01, 2021 | 48.01 | 48.19 | 48.01 | 48.19 | 762 | +0.08(+0.17%) |
Mar 31, 2021 | 48.15 | 48.15 | 48.11 | 48.11 | 589 | +0.27(+0.57%) |
Mar 30, 2021 | 47.75 | 47.88 | 47.75 | 47.84 | 3,694 | -0.50(-1.03%) |
Mar 29, 2021 | 48.35 | 48.65 | 47.94 | 48.33 | 8,446 | -0.02(-0.05%) |
Mar 26, 2021 | 48.34 | 48.36 | 48.05 | 48.36 | 2,941 | +0.23(+0.48%) |
Mar 25, 2021 | 47.56 | 48.13 | 47.56 | 48.13 | 2,907 | +0.72(+1.51%) |
Mar 24, 2021 | 47.61 | 47.69 | 47.41 | 47.41 | 1,525 | +0.02(+0.03%) |
Mar 23, 2021 | 47.55 | 47.60 | 47.27 | 47.40 | 3,838 | -0.33(-0.70%) |
Mar 22, 2021 | 48.05 | 48.05 | 47.69 | 47.73 | 2,235 | -0.11(-0.23%) |
Mar 19, 2021 | 47.63 | 47.88 | 47.63 | 47.84 | 3,486 | +0.30(+0.63%) |
Mar 18, 2021 | 48.19 | 48.19 | 47.54 | 47.54 | 2,562 | -0.72(-1.49%) |
Mar 17, 2021 | 48.10 | 48.26 | 47.40 | 48.26 | 2,784 | -0.11(-0.24%) |
Mar 16, 2021 | 48.28 | 48.50 | 48.00 | 48.37 | 4,319 | +0.32(+0.66%) |
Mar 15, 2021 | 47.44 | 48.06 | 47.44 | 48.06 | 10,097 | +0.96(+2.05%) |
Mar 12, 2021 | 46.79 | 47.13 | 46.46 | 47.09 | 5,447 | +0.48(+1.04%) |
Mar 11, 2021 | 46.64 | 46.79 | 46.59 | 46.61 | 6,001 | +0.62(+1.34%) |
Mar 10, 2021 | 45.86 | 46.00 | 45.86 | 45.99 | 2,478 | +0.16(+0.36%) |
Mar 09, 2021 | 45.84 | 45.95 | 45.65 | 45.83 | 2,234 | +0.87(+1.94%) |
Mar 08, 2021 | 44.85 | 45.23 | 44.85 | 44.96 | 2,327 | +0.39(+0.87%) |
Mar 05, 2021 | 44.09 | 44.57 | 44.09 | 44.57 | 1,089 | +0.53(+1.20%) |
Mar 04, 2021 | 44.50 | 44.78 | 44.04 | 44.04 | 1,522 | -0.45(-1.02%) |
Mar 03, 2021 | 44.74 | 44.74 | 44.49 | 44.49 | 904 | -0.22(-0.50%) |
Mar 02, 2021 | 44.62 | 44.92 | 44.62 | 44.72 | 2,734 | +0.24(+0.54%) |