Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 51.62 | 51.78 | 51.47 | 51.49 | 21,446 | +0.10(+0.19%) |
May 27, 2021 | 51.16 | 51.45 | 50.91 | 51.39 | 21,444 | +0.10(+0.19%) |
May 26, 2021 | 51.20 | 51.39 | 51.20 | 51.29 | 55,253 | +0.11(+0.21%) |
May 25, 2021 | 51.38 | 51.45 | 51.12 | 51.18 | 22,617 | +0.17(+0.33%) |
May 24, 2021 | 50.85 | 51.19 | 50.85 | 51.01 | 16,322 | +0.49(+0.97%) |
May 21, 2021 | 50.82 | 51.00 | 50.52 | 50.52 | 9,511 | -0.04(-0.08%) |
May 20, 2021 | 49.77 | 50.63 | 49.75 | 50.56 | 33,134 | +1.11(+2.24%) |
May 19, 2021 | 48.73 | 49.45 | 48.59 | 49.45 | 31,165 | +0.02(+0.04%) |
May 18, 2021 | 49.58 | 50.02 | 49.43 | 49.43 | 17,321 | -0.15(-0.30%) |
May 17, 2021 | 49.88 | 49.89 | 49.25 | 49.58 | 13,933 | -0.45(-0.90%) |
May 14, 2021 | 49.12 | 50.14 | 49.12 | 50.03 | 29,538 | +1.31(+2.69%) |
May 13, 2021 | 48.75 | 49.27 | 48.27 | 48.72 | 78,584 | +0.23(+0.47%) |
May 12, 2021 | 50.02 | 50.02 | 48.49 | 48.49 | 51,184 | -1.64(-3.27%) |
May 11, 2021 | 49.58 | 50.32 | 49.15 | 50.13 | 42,166 | -0.02(-0.04%) |
May 10, 2021 | 50.40 | 50.73 | 50.15 | 50.15 | 30,173 | -0.82(-1.61%) |
May 07, 2021 | 50.78 | 51.33 | 50.78 | 50.97 | 22,329 | +0.57(+1.13%) |
May 06, 2021 | 51.04 | 51.04 | 49.91 | 50.40 | 22,694 | -0.87(-1.70%) |
May 05, 2021 | 51.58 | 51.75 | 51.19 | 51.27 | 24,911 | -0.07(-0.14%) |
May 04, 2021 | 52.06 | 52.06 | 50.63 | 51.34 | 22,601 | -0.89(-1.70%) |
May 03, 2021 | 53.14 | 53.14 | 52.23 | 52.23 | 14,273 | -0.45(-0.85%) |
Apr 30, 2021 | 53.18 | 53.25 | 52.63 | 52.68 | 32,500 | -0.65(-1.22%) |
Apr 29, 2021 | 53.63 | 53.67 | 52.94 | 53.33 | 20,988 | -0.18(-0.34%) |
Apr 28, 2021 | 53.84 | 53.84 | 53.40 | 53.51 | 37,607 | -0.35(-0.65%) |
Apr 27, 2021 | 54.20 | 54.20 | 53.65 | 53.86 | 24,200 | -0.21(-0.39%) |
Apr 26, 2021 | 54.05 | 54.13 | 53.66 | 54.07 | 16,818 | +0.19(+0.35%) |
Apr 23, 2021 | 53.45 | 53.98 | 53.44 | 53.88 | 19,000 | +0.83(+1.56%) |
Apr 22, 2021 | 53.23 | 53.66 | 52.85 | 53.05 | 20,663 | +0.05(+0.09%) |
Apr 21, 2021 | 52.36 | 53.00 | 52.29 | 53.00 | 30,545 | +0.69(+1.32%) |
Apr 20, 2021 | 52.50 | 52.78 | 52.00 | 52.31 | 16,848 | -0.49(-0.93%) |
Apr 19, 2021 | 53.41 | 53.42 | 52.66 | 52.80 | 19,670 | -0.60(-1.12%) |
Apr 16, 2021 | 53.70 | 53.70 | 53.22 | 53.40 | 11,500 | -0.14(-0.26%) |
Apr 15, 2021 | 53.07 | 53.59 | 53.07 | 53.54 | 15,867 | +0.86(+1.63%) |
Apr 14, 2021 | 53.20 | 53.52 | 52.64 | 52.68 | 16,998 | -0.39(-0.73%) |
Apr 13, 2021 | 52.90 | 53.16 | 52.67 | 53.07 | 21,704 | +0.34(+0.64%) |
Apr 12, 2021 | 52.59 | 52.73 | 52.26 | 52.73 | 24,081 | +0.08(+0.15%) |
Apr 09, 2021 | 52.00 | 52.65 | 51.94 | 52.65 | 13,300 | +0.39(+0.75%) |
Apr 08, 2021 | 51.76 | 52.26 | 51.76 | 52.26 | 18,377 | +0.93(+1.81%) |
Apr 07, 2021 | 51.66 | 51.66 | 51.25 | 51.33 | 17,031 | -0.54(-1.04%) |
Apr 06, 2021 | 51.63 | 52.23 | 51.44 | 51.87 | 25,050 | +0.33(+0.64%) |
Apr 05, 2021 | 51.71 | 51.71 | 51.28 | 51.54 | 39,082 | +0.47(+0.92%) |
Apr 01, 2021 | 50.67 | 51.14 | 50.67 | 51.07 | 60,400 | +1.00(+2.00%) |
Mar 31, 2021 | 49.60 | 50.44 | 49.60 | 50.07 | 19,801 | +0.83(+1.69%) |
Mar 30, 2021 | 49.08 | 49.38 | 48.80 | 49.24 | 38,474 | +0.10(+0.20%) |
Mar 29, 2021 | 49.49 | 49.52 | 48.83 | 49.14 | 33,584 | -0.42(-0.85%) |
Mar 26, 2021 | 48.59 | 49.56 | 48.57 | 49.56 | 21,700 | +1.08(+2.23%) |
Mar 25, 2021 | 47.77 | 48.54 | 47.53 | 48.48 | 54,258 | +0.26(+0.54%) |
Mar 24, 2021 | 49.56 | 49.56 | 48.22 | 48.22 | 28,508 | -0.92(-1.87%) |
Mar 23, 2021 | 49.82 | 49.85 | 49.02 | 49.14 | 18,268 | -0.54(-1.09%) |
Mar 22, 2021 | 49.38 | 49.89 | 49.29 | 49.68 | 33,377 | +0.62(+1.26%) |
Mar 19, 2021 | 48.95 | 49.35 | 48.71 | 49.06 | 20,700 | +0.38(+0.78%) |
Mar 18, 2021 | 49.57 | 49.60 | 48.68 | 48.68 | 19,586 | -1.21(-2.43%) |
Mar 17, 2021 | 49.84 | 50.13 | 49.22 | 49.89 | 34,349 | -0.07(-0.14%) |
Mar 16, 2021 | 50.63 | 50.75 | 49.66 | 49.96 | 96,346 | -0.64(-1.26%) |
Mar 15, 2021 | 50.11 | 50.60 | 49.80 | 50.60 | 21,170 | +0.80(+1.61%) |
Mar 12, 2021 | 49.78 | 49.80 | 49.00 | 49.80 | 17,700 | -0.16(-0.32%) |
Mar 11, 2021 | 49.55 | 50.15 | 49.52 | 49.96 | 26,420 | +1.31(+2.70%) |
Mar 10, 2021 | 49.14 | 49.34 | 48.59 | 48.65 | 47,912 | +0.14(+0.29%) |
Mar 09, 2021 | 47.94 | 48.73 | 47.94 | 48.51 | 22,585 | +1.42(+3.02%) |
Mar 08, 2021 | 48.36 | 48.64 | 47.09 | 47.09 | 41,420 | -1.06(-2.20%) |
Mar 05, 2021 | 48.29 | 48.29 | 45.89 | 48.15 | 25,100 | +0.50(+1.05%) |
Mar 04, 2021 | 49.14 | 49.14 | 47.09 | 47.65 | 62,161 | -1.53(-3.11%) |
Mar 03, 2021 | 51.13 | 51.13 | 49.18 | 49.18 | 19,502 | -1.90(-3.72%) |
Mar 02, 2021 | 52.09 | 52.16 | 51.01 | 51.08 | 50,686 | -0.79(-1.52%) |