Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.56 | 52.56 | 52.33 | 52.33 | 45,374 | -0.02(-0.04%) |
May 27, 2021 | 52.50 | 52.50 | 52.26 | 52.35 | 83,653 | +0.32(+0.61%) |
May 26, 2021 | 52.03 | 52.13 | 51.78 | 52.03 | 51,381 | +0.19(+0.36%) |
May 25, 2021 | 51.91 | 52.14 | 51.79 | 51.85 | 128,314 | +0.06(+0.11%) |
May 24, 2021 | 51.75 | 51.94 | 51.57 | 51.79 | 97,560 | +0.28(+0.54%) |
May 21, 2021 | 51.45 | 51.78 | 51.38 | 51.51 | 94,923 | +0.35(+0.69%) |
May 20, 2021 | 50.85 | 51.25 | 50.69 | 51.16 | 60,552 | +0.49(+0.97%) |
May 19, 2021 | 50.57 | 50.69 | 50.18 | 50.66 | 122,381 | -0.35(-0.68%) |
May 18, 2021 | 51.69 | 51.69 | 51.01 | 51.01 | 58,068 | -0.71(-1.37%) |
May 17, 2021 | 52.03 | 52.03 | 51.49 | 51.72 | 82,509 | -0.34(-0.64%) |
May 14, 2021 | 51.82 | 52.22 | 51.78 | 52.05 | 79,467 | +0.52(+1.01%) |
May 13, 2021 | 50.41 | 51.76 | 50.41 | 51.53 | 96,808 | +1.15(+2.29%) |
May 12, 2021 | 52.02 | 52.02 | 50.30 | 50.38 | 171,704 | -1.74(-3.33%) |
May 11, 2021 | 51.98 | 52.19 | 51.62 | 52.11 | 223,559 | -0.47(-0.90%) |
May 10, 2021 | 52.75 | 53.13 | 52.55 | 52.59 | 233,297 | +0.02(+0.04%) |
May 07, 2021 | 52.17 | 52.62 | 52.05 | 52.57 | 179,930 | +0.39(+0.76%) |
May 06, 2021 | 51.86 | 52.17 | 51.73 | 52.17 | 95,162 | +0.35(+0.68%) |
May 05, 2021 | 52.14 | 52.14 | 51.30 | 51.82 | 127,648 | -0.07(-0.13%) |
May 04, 2021 | 51.49 | 51.90 | 51.36 | 51.89 | 80,773 | +0.25(+0.48%) |
May 03, 2021 | 51.82 | 51.89 | 51.45 | 51.64 | 87,737 | +0.20(+0.38%) |
Apr 30, 2021 | 51.60 | 51.75 | 51.31 | 51.44 | 103,359 | -0.37(-0.72%) |
Apr 29, 2021 | 51.91 | 51.92 | 51.63 | 51.82 | 111,273 | +0.24(+0.46%) |
Apr 28, 2021 | 51.76 | 51.77 | 51.50 | 51.58 | 80,884 | -0.08(-0.15%) |
Apr 27, 2021 | 51.89 | 51.91 | 51.48 | 51.66 | 70,514 | -0.14(-0.27%) |
Apr 26, 2021 | 52.25 | 52.35 | 51.75 | 51.80 | 153,240 | -0.21(-0.40%) |
Apr 23, 2021 | 51.74 | 52.17 | 51.61 | 52.01 | 179,838 | +0.56(+1.09%) |
Apr 22, 2021 | 51.33 | 51.93 | 51.33 | 51.44 | 78,506 | +0.20(+0.38%) |
Apr 21, 2021 | 50.71 | 51.33 | 50.63 | 51.25 | 72,297 | +0.60(+1.19%) |
Apr 20, 2021 | 50.84 | 50.91 | 50.44 | 50.64 | 133,158 | -0.13(-0.25%) |
Apr 19, 2021 | 51.19 | 51.19 | 50.60 | 50.77 | 75,288 | -0.30(-0.58%) |
Apr 16, 2021 | 50.99 | 51.15 | 50.85 | 51.07 | 75,363 | +0.41(+0.82%) |
Apr 15, 2021 | 50.44 | 50.68 | 50.22 | 50.65 | 136,404 | +0.49(+0.98%) |
Apr 14, 2021 | 50.27 | 50.45 | 50.07 | 50.16 | 74,945 | -0.06(-0.12%) |
Apr 13, 2021 | 50.45 | 50.45 | 50.05 | 50.22 | 87,555 | -0.16(-0.31%) |
Apr 12, 2021 | 50.16 | 50.41 | 50.04 | 50.38 | 80,538 | +0.30(+0.59%) |
Apr 09, 2021 | 49.71 | 50.09 | 49.69 | 50.08 | 60,656 | +0.51(+1.03%) |
Apr 08, 2021 | 49.43 | 49.65 | 49.33 | 49.57 | 90,094 | +0.19(+0.38%) |
Apr 07, 2021 | 50.08 | 50.08 | 49.27 | 49.38 | 378,526 | -0.64(-1.28%) |
Apr 06, 2021 | 49.94 | 50.29 | 49.79 | 50.02 | 95,188 | +0.24(+0.48%) |
Apr 05, 2021 | 49.57 | 49.84 | 49.50 | 49.79 | 169,013 | +0.61(+1.24%) |
Apr 01, 2021 | 49.07 | 49.23 | 48.78 | 49.18 | 229,641 | +0.47(+0.97%) |
Mar 31, 2021 | 48.63 | 49.00 | 48.47 | 48.70 | 116,924 | +0.30(+0.61%) |
Mar 30, 2021 | 48.38 | 48.52 | 48.22 | 48.41 | 69,744 | +0.04(+0.08%) |
Mar 29, 2021 | 48.53 | 48.69 | 48.13 | 48.37 | 45,949 | -0.24(-0.49%) |
Mar 26, 2021 | 47.82 | 48.62 | 47.80 | 48.60 | 54,773 | +1.01(+2.11%) |
Mar 25, 2021 | 46.93 | 47.69 | 46.59 | 47.60 | 58,619 | +0.48(+1.03%) |
Mar 24, 2021 | 47.31 | 47.89 | 47.12 | 47.12 | 42,866 | -0.08(-0.17%) |
Mar 23, 2021 | 47.44 | 47.75 | 47.05 | 47.19 | 48,251 | -0.37(-0.79%) |
Mar 22, 2021 | 47.68 | 47.70 | 47.25 | 47.57 | 74,060 | -0.16(-0.33%) |
Mar 19, 2021 | 47.98 | 48.00 | 47.40 | 47.73 | 42,423 | -0.13(-0.27%) |
Mar 18, 2021 | 47.95 | 48.38 | 47.79 | 47.86 | 53,698 | -0.06(-0.12%) |
Mar 17, 2021 | 48.08 | 48.09 | 47.70 | 47.92 | 56,439 | -0.11(-0.23%) |
Mar 16, 2021 | 48.44 | 48.52 | 47.95 | 48.02 | 50,275 | -0.35(-0.73%) |
Mar 15, 2021 | 48.04 | 48.38 | 47.64 | 48.38 | 70,772 | +0.38(+0.80%) |
Mar 12, 2021 | 47.92 | 48.06 | 47.79 | 47.99 | 76,829 | +0.10(+0.21%) |
Mar 11, 2021 | 47.84 | 48.13 | 47.67 | 47.90 | 80,402 | +0.28(+0.58%) |
Mar 10, 2021 | 47.50 | 47.78 | 47.24 | 47.62 | 133,350 | +0.38(+0.81%) |
Mar 09, 2021 | 47.39 | 47.70 | 47.23 | 47.24 | 98,150 | +0.10(+0.21%) |
Mar 08, 2021 | 47.00 | 47.69 | 46.99 | 47.14 | 53,782 | +0.22(+0.46%) |
Mar 05, 2021 | 46.55 | 46.93 | 45.69 | 46.92 | 104,333 | +0.80(+1.73%) |
Mar 04, 2021 | 47.28 | 47.29 | 45.74 | 46.12 | 93,131 | -1.04(-2.20%) |
Mar 03, 2021 | 48.01 | 48.01 | 47.16 | 47.16 | 96,554 | -0.68(-1.42%) |
Mar 02, 2021 | 48.22 | 48.44 | 47.56 | 47.84 | 67,154 | -0.51(-1.06%) |