Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.04 | 48.18 | 46.84 | 46.88 | 612,471 | -1.15(-2.39%) |
May 27, 2021 | 50.96 | 50.96 | 47.85 | 48.03 | 242,640 | -1.84(-3.69%) |
May 26, 2021 | 49.36 | 50.14 | 49.36 | 49.87 | 88,593 | +0.46(+0.93%) |
May 25, 2021 | 50.50 | 50.69 | 49.37 | 49.41 | 94,846 | -0.96(-1.91%) |
May 24, 2021 | 50.59 | 50.99 | 50.20 | 50.37 | 123,019 | -0.09(-0.18%) |
May 21, 2021 | 50.30 | 50.55 | 49.87 | 50.46 | 162,429 | +0.42(+0.84%) |
May 20, 2021 | 49.90 | 50.11 | 49.47 | 50.04 | 64,998 | +0.18(+0.37%) |
May 19, 2021 | 49.96 | 50.05 | 49.28 | 49.86 | 71,302 | -0.15(-0.30%) |
May 18, 2021 | 50.41 | 50.45 | 49.98 | 50.01 | 69,166 | -0.22(-0.43%) |
May 17, 2021 | 49.96 | 50.57 | 49.71 | 50.23 | 109,290 | +0.15(+0.30%) |
May 14, 2021 | 49.93 | 50.11 | 49.47 | 50.08 | 79,768 | +0.33(+0.67%) |
May 13, 2021 | 48.86 | 49.90 | 48.86 | 49.74 | 116,074 | +1.01(+2.08%) |
May 12, 2021 | 49.57 | 49.71 | 48.63 | 48.73 | 79,106 | -0.84(-1.69%) |
May 11, 2021 | 49.58 | 49.65 | 49.04 | 49.57 | 81,770 | -0.02(-0.03%) |
May 10, 2021 | 49.32 | 49.93 | 49.13 | 49.58 | 157,142 | +0.43(+0.87%) |
May 07, 2021 | 48.72 | 49.29 | 48.15 | 49.16 | 92,601 | +0.14(+0.29%) |
May 06, 2021 | 48.23 | 49.01 | 48.04 | 49.01 | 124,983 | +0.80(+1.67%) |
May 05, 2021 | 47.89 | 48.23 | 47.52 | 48.21 | 99,962 | +0.25(+0.52%) |
May 04, 2021 | 47.94 | 48.38 | 47.86 | 47.96 | 86,516 | -0.05(-0.10%) |
May 03, 2021 | 47.47 | 48.41 | 47.47 | 48.01 | 169,354 | +0.97(+2.06%) |
Apr 30, 2021 | 47.37 | 47.37 | 46.70 | 47.04 | 167,827 | -0.41(-0.86%) |
Apr 29, 2021 | 47.53 | 47.95 | 47.13 | 47.45 | 98,733 | -0.05(-0.11%) |
Apr 28, 2021 | 47.84 | 48.24 | 47.22 | 47.50 | 111,784 | -0.21(-0.44%) |
Apr 27, 2021 | 48.20 | 48.20 | 47.36 | 47.71 | 128,591 | -0.68(-1.40%) |
Apr 26, 2021 | 48.86 | 48.86 | 48.27 | 48.39 | 83,991 | -0.21(-0.43%) |
Apr 23, 2021 | 48.10 | 48.83 | 48.10 | 48.60 | 117,383 | +0.56(+1.17%) |
Apr 22, 2021 | 48.52 | 48.55 | 47.89 | 48.04 | 143,734 | -0.23(-0.47%) |
Apr 21, 2021 | 47.30 | 48.51 | 47.30 | 48.26 | 117,592 | +0.97(+2.05%) |
Apr 20, 2021 | 47.58 | 47.99 | 46.89 | 47.29 | 145,061 | -0.78(-1.62%) |
Apr 19, 2021 | 48.82 | 48.94 | 47.84 | 48.07 | 148,624 | -0.69(-1.42%) |
Apr 16, 2021 | 48.72 | 48.91 | 48.04 | 48.76 | 165,197 | +0.39(+0.81%) |
Apr 15, 2021 | 48.55 | 48.64 | 48.00 | 48.37 | 102,396 | +0.07(+0.14%) |
Apr 14, 2021 | 47.94 | 48.32 | 47.66 | 48.30 | 129,406 | +0.49(+1.03%) |
Apr 13, 2021 | 48.45 | 48.45 | 47.68 | 47.81 | 104,548 | -0.64(-1.33%) |
Apr 12, 2021 | 48.60 | 48.60 | 47.98 | 48.45 | 103,083 | +0.23(+0.49%) |
Apr 09, 2021 | 49.17 | 49.17 | 47.78 | 48.22 | 172,250 | -1.06(-2.16%) |
Apr 08, 2021 | 48.51 | 49.36 | 48.27 | 49.28 | 304,313 | +0.88(+1.83%) |
Apr 07, 2021 | 49.41 | 49.50 | 48.27 | 48.40 | 116,884 | -0.66(-1.35%) |
Apr 06, 2021 | 49.13 | 49.33 | 48.76 | 49.06 | 158,640 | -0.02(-0.05%) |
Apr 05, 2021 | 49.00 | 49.29 | 48.51 | 49.08 | 186,399 | +0.39(+0.80%) |
Apr 01, 2021 | 48.61 | 48.71 | 47.75 | 48.70 | 114,800 | -0.02(-0.03%) |
Mar 31, 2021 | 48.97 | 49.46 | 48.61 | 48.71 | 197,045 | -0.26(-0.52%) |
Mar 30, 2021 | 48.65 | 49.48 | 48.61 | 48.97 | 144,209 | +0.41(+0.85%) |
Mar 29, 2021 | 48.32 | 49.52 | 48.23 | 48.56 | 149,213 | -0.20(-0.41%) |
Mar 26, 2021 | 47.63 | 48.80 | 47.43 | 48.75 | 138,535 | +1.53(+3.23%) |
Mar 25, 2021 | 46.14 | 47.47 | 45.76 | 47.23 | 123,513 | +0.93(+2.02%) |
Mar 24, 2021 | 46.81 | 47.50 | 46.29 | 46.29 | 122,967 | -0.50(-1.08%) |
Mar 23, 2021 | 47.66 | 47.87 | 46.38 | 46.80 | 127,215 | -1.16(-2.41%) |
Mar 22, 2021 | 48.49 | 48.49 | 47.38 | 47.95 | 167,426 | -0.83(-1.69%) |
Mar 19, 2021 | 48.11 | 48.84 | 47.45 | 48.78 | 831,942 | +0.73(+1.51%) |
Mar 18, 2021 | 47.19 | 48.13 | 47.11 | 48.05 | 145,143 | +0.87(+1.84%) |
Mar 17, 2021 | 46.38 | 47.48 | 46.00 | 47.19 | 144,303 | +0.85(+1.84%) |
Mar 16, 2021 | 46.47 | 46.78 | 46.04 | 46.33 | 102,354 | -0.36(-0.76%) |
Mar 15, 2021 | 47.24 | 47.28 | 46.20 | 46.69 | 181,922 | -0.85(-1.79%) |
Mar 12, 2021 | 47.16 | 47.81 | 46.74 | 47.54 | 148,223 | +0.59(+1.27%) |
Mar 11, 2021 | 46.81 | 47.00 | 46.08 | 46.95 | 153,019 | +0.16(+0.34%) |
Mar 10, 2021 | 45.81 | 46.89 | 45.63 | 46.79 | 162,865 | +1.26(+2.78%) |
Mar 09, 2021 | 45.92 | 46.52 | 45.38 | 45.53 | 215,347 | -0.35(-0.76%) |
Mar 08, 2021 | 44.18 | 45.90 | 44.09 | 45.87 | 224,021 | +1.73(+3.93%) |
Mar 05, 2021 | 43.35 | 44.18 | 43.05 | 44.14 | 314,248 | +1.25(+2.91%) |
Mar 04, 2021 | 43.31 | 43.77 | 42.49 | 42.89 | 156,367 | -0.11(-0.25%) |
Mar 03, 2021 | 42.63 | 43.63 | 42.63 | 43.00 | 123,034 | +0.56(+1.32%) |
Mar 02, 2021 | 42.82 | 43.14 | 42.40 | 42.44 | 101,242 | -0.37(-0.87%) |