Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.29 | 52.58 | 52.26 | 52.34 | 137,159 | +0.06(+0.11%) |
May 27, 2021 | 52.33 | 52.41 | 52.15 | 52.28 | 118,689 | +0.07(+0.13%) |
May 26, 2021 | 52.08 | 52.33 | 52.01 | 52.22 | 183,037 | +0.36(+0.70%) |
May 25, 2021 | 52.27 | 52.33 | 51.82 | 51.85 | 235,521 | -0.12(-0.23%) |
May 24, 2021 | 51.64 | 52.15 | 51.41 | 51.97 | 477,937 | +0.78(+1.53%) |
May 21, 2021 | 51.74 | 51.77 | 51.17 | 51.19 | 152,024 | -0.27(-0.53%) |
May 20, 2021 | 50.76 | 51.56 | 50.60 | 51.46 | 226,757 | +0.98(+1.94%) |
May 19, 2021 | 49.63 | 50.55 | 49.56 | 50.48 | 190,989 | -0.23(-0.44%) |
May 18, 2021 | 51.00 | 51.28 | 50.59 | 50.71 | 147,516 | -0.13(-0.25%) |
May 17, 2021 | 51.09 | 51.09 | 50.39 | 50.84 | 246,252 | -0.25(-0.50%) |
May 14, 2021 | 50.47 | 51.19 | 50.23 | 51.09 | 254,899 | +1.15(+2.31%) |
May 13, 2021 | 49.97 | 50.36 | 49.41 | 49.94 | 273,934 | +0.43(+0.87%) |
May 12, 2021 | 50.13 | 50.53 | 49.41 | 49.51 | 495,829 | -1.37(-2.69%) |
May 11, 2021 | 49.90 | 51.01 | 49.64 | 50.88 | 525,148 | -0.14(-0.27%) |
May 10, 2021 | 51.96 | 52.04 | 50.98 | 51.01 | 490,024 | -1.20(-2.30%) |
May 07, 2021 | 52.12 | 52.54 | 52.03 | 52.22 | 200,836 | +0.49(+0.95%) |
May 06, 2021 | 51.47 | 51.79 | 50.98 | 51.73 | 205,129 | +0.15(+0.28%) |
May 05, 2021 | 51.97 | 52.27 | 51.42 | 51.58 | 309,397 | -0.25(-0.49%) |
May 04, 2021 | 52.35 | 52.41 | 51.22 | 51.83 | 614,934 | -0.99(-1.87%) |
May 03, 2021 | 53.43 | 53.43 | 52.81 | 52.82 | 344,409 | -0.35(-0.66%) |
Apr 30, 2021 | 53.13 | 53.60 | 52.98 | 53.17 | 204,521 | -0.39(-0.73%) |
Apr 29, 2021 | 54.02 | 54.11 | 53.01 | 53.57 | 269,559 | +0.14(+0.26%) |
Apr 28, 2021 | 53.45 | 53.71 | 53.33 | 53.43 | 233,621 | -0.20(-0.36%) |
Apr 27, 2021 | 53.81 | 53.94 | 53.45 | 53.62 | 275,943 | -0.07(-0.13%) |
Apr 26, 2021 | 53.51 | 53.80 | 53.25 | 53.69 | 237,280 | +0.38(+0.72%) |
Apr 23, 2021 | 52.73 | 53.45 | 52.69 | 53.31 | 386,761 | +0.77(+1.47%) |
Apr 22, 2021 | 53.13 | 53.31 | 52.34 | 52.54 | 227,963 | -0.49(-0.92%) |
Apr 21, 2021 | 52.22 | 53.06 | 52.11 | 53.03 | 225,503 | +0.53(+1.01%) |
Apr 20, 2021 | 52.89 | 53.07 | 52.13 | 52.50 | 317,202 | -0.49(-0.92%) |
Apr 19, 2021 | 53.31 | 53.45 | 52.67 | 52.99 | 374,699 | -0.46(-0.86%) |
Apr 16, 2021 | 53.58 | 53.58 | 53.05 | 53.45 | 258,999 | +0.11(+0.20%) |
Apr 15, 2021 | 53.21 | 53.44 | 52.94 | 53.34 | 444,584 | +0.69(+1.32%) |
Apr 14, 2021 | 53.28 | 53.40 | 52.63 | 52.65 | 352,061 | -0.55(-1.03%) |
Apr 13, 2021 | 52.72 | 53.27 | 52.70 | 53.19 | 352,368 | +0.53(+1.00%) |
Apr 12, 2021 | 52.72 | 52.77 | 52.34 | 52.67 | 245,117 | -0.14(-0.26%) |
Apr 09, 2021 | 52.44 | 52.82 | 52.26 | 52.80 | 272,593 | +0.24(+0.47%) |
Apr 08, 2021 | 52.49 | 52.59 | 52.22 | 52.56 | 509,881 | +0.57(+1.10%) |
Apr 07, 2021 | 52.02 | 52.17 | 51.86 | 51.99 | 582,861 | +0.02(+0.04%) |
Apr 06, 2021 | 52.03 | 52.31 | 51.92 | 51.97 | 379,259 | -0.08(-0.16%) |
Apr 05, 2021 | 51.65 | 52.09 | 51.57 | 52.05 | 546,781 | +0.89(+1.74%) |
Apr 01, 2021 | 50.87 | 51.20 | 50.85 | 51.16 | 307,651 | +0.91(+1.82%) |
Mar 31, 2021 | 49.90 | 50.47 | 49.77 | 50.24 | 232,690 | +0.77(+1.56%) |
Mar 30, 2021 | 49.45 | 49.55 | 48.98 | 49.47 | 190,355 | -0.05(-0.11%) |
Mar 29, 2021 | 49.88 | 49.88 | 49.21 | 49.53 | 323,279 | -0.35(-0.71%) |
Mar 26, 2021 | 49.18 | 49.88 | 48.87 | 49.88 | 199,308 | +0.68(+1.38%) |
Mar 25, 2021 | 48.95 | 49.28 | 48.47 | 49.20 | 338,784 | -0.04(-0.08%) |
Mar 24, 2021 | 50.51 | 50.51 | 49.13 | 49.24 | 290,275 | -0.88(-1.76%) |
Mar 23, 2021 | 50.86 | 50.88 | 50.01 | 50.13 | 184,243 | -0.54(-1.07%) |
Mar 22, 2021 | 50.48 | 51.02 | 50.25 | 50.67 | 270,590 | +0.68(+1.36%) |
Mar 19, 2021 | 49.90 | 50.21 | 49.44 | 49.99 | 246,325 | +0.21(+0.43%) |
Mar 18, 2021 | 50.72 | 50.76 | 49.74 | 49.77 | 1,067,663 | -1.44(-2.81%) |
Mar 17, 2021 | 50.70 | 51.59 | 50.33 | 51.21 | 245,121 | +0.10(+0.20%) |
Mar 16, 2021 | 51.17 | 51.67 | 50.75 | 51.11 | 583,919 | +0.18(+0.35%) |
Mar 15, 2021 | 50.52 | 50.95 | 50.34 | 50.93 | 467,166 | +0.49(+0.96%) |
Mar 12, 2021 | 50.29 | 50.55 | 49.86 | 50.45 | 376,590 | -0.38(-0.74%) |
Mar 11, 2021 | 50.47 | 51.00 | 50.26 | 50.82 | 635,588 | +1.24(+2.49%) |
Mar 10, 2021 | 50.28 | 50.41 | 49.50 | 49.59 | 423,121 | +0.03(+0.06%) |
Mar 09, 2021 | 49.05 | 49.91 | 48.82 | 49.56 | 622,560 | +1.71(+3.57%) |
Mar 08, 2021 | 49.07 | 49.28 | 47.74 | 47.85 | 727,617 | -1.15(-2.34%) |
Mar 05, 2021 | 48.58 | 49.09 | 47.01 | 49.00 | 686,663 | +0.78(+1.62%) |
Mar 04, 2021 | 49.12 | 49.61 | 47.59 | 48.22 | 1,594,214 | -1.18(-2.39%) |
Mar 03, 2021 | 50.62 | 50.62 | 49.25 | 49.40 | 590,407 | -1.22(-2.41%) |
Mar 02, 2021 | 51.69 | 51.69 | 50.62 | 50.62 | 254,495 | -0.91(-1.77%) |