Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 49.01 | 49.79 | 49.01 | 49.64 | 61,757 | +0.34(+0.69%) |
May 27, 2021 | 49.24 | 49.75 | 49.12 | 49.30 | 128,544 | +0.45(+0.91%) |
May 26, 2021 | 48.65 | 49.20 | 48.08 | 48.85 | 68,991 | +0.33(+0.67%) |
May 25, 2021 | 49.14 | 49.33 | 48.43 | 48.52 | 136,852 | -0.71(-1.45%) |
May 24, 2021 | 50.08 | 50.08 | 48.50 | 49.23 | 91,247 | +0.17(+0.36%) |
May 21, 2021 | 49.42 | 49.48 | 48.63 | 49.06 | 80,355 | -0.11(-0.22%) |
May 20, 2021 | 48.96 | 49.38 | 48.78 | 49.17 | 45,445 | +0.07(+0.14%) |
May 19, 2021 | 50.79 | 50.79 | 48.46 | 49.10 | 122,975 | -0.80(-1.59%) |
May 18, 2021 | 50.51 | 50.51 | 49.80 | 49.89 | 66,906 | -0.58(-1.16%) |
May 17, 2021 | 50.22 | 50.83 | 49.77 | 50.48 | 53,171 | +0.22(+0.44%) |
May 14, 2021 | 50.18 | 50.60 | 49.87 | 50.26 | 65,449 | -0.23(-0.45%) |
May 13, 2021 | 48.20 | 50.71 | 48.05 | 50.48 | 109,586 | +2.63(+5.49%) |
May 12, 2021 | 47.69 | 49.67 | 47.23 | 47.86 | 109,109 | +0.27(+0.56%) |
May 11, 2021 | 48.29 | 49.10 | 47.54 | 47.59 | 76,289 | -0.92(-1.89%) |
May 10, 2021 | 49.36 | 49.86 | 48.36 | 48.51 | 92,040 | -0.73(-1.49%) |
May 07, 2021 | 49.23 | 49.55 | 49.14 | 49.24 | 35,629 | -0.35(-0.70%) |
May 06, 2021 | 49.04 | 49.77 | 48.57 | 49.59 | 69,910 | +0.55(+1.13%) |
May 05, 2021 | 48.62 | 49.11 | 47.93 | 49.04 | 84,717 | +0.35(+0.72%) |
May 04, 2021 | 48.30 | 49.01 | 47.36 | 48.69 | 148,124 | +0.33(+0.67%) |
May 03, 2021 | 47.59 | 48.87 | 47.59 | 48.36 | 197,854 | +1.34(+2.85%) |
Apr 30, 2021 | 47.12 | 48.45 | 46.45 | 47.02 | 174,134 | -0.24(-0.51%) |
Apr 29, 2021 | 47.49 | 48.30 | 46.99 | 47.27 | 110,536 | +0.03(+0.06%) |
Apr 28, 2021 | 46.73 | 47.32 | 46.38 | 47.24 | 77,724 | +0.35(+0.74%) |
Apr 27, 2021 | 47.27 | 47.64 | 46.44 | 46.89 | 84,974 | -0.57(-1.20%) |
Apr 26, 2021 | 48.59 | 49.07 | 46.85 | 47.45 | 104,071 | -1.22(-2.51%) |
Apr 23, 2021 | 48.77 | 49.25 | 48.48 | 48.67 | 163,705 | -0.03(-0.06%) |
Apr 22, 2021 | 49.10 | 49.21 | 48.56 | 48.70 | 92,267 | -0.62(-1.26%) |
Apr 21, 2021 | 49.07 | 49.58 | 48.83 | 49.33 | 70,531 | +0.38(+0.77%) |
Apr 20, 2021 | 49.41 | 49.46 | 48.77 | 48.95 | 75,292 | -0.20(-0.40%) |
Apr 19, 2021 | 49.65 | 49.65 | 48.66 | 49.14 | 109,777 | +0.29(+0.59%) |
Apr 16, 2021 | 49.10 | 49.52 | 48.64 | 48.86 | 116,970 | +0.04(+0.08%) |
Apr 15, 2021 | 48.91 | 49.42 | 48.44 | 48.82 | 69,249 | -0.15(-0.31%) |
Apr 14, 2021 | 49.07 | 49.57 | 48.90 | 48.97 | 57,798 | -0.25(-0.51%) |
Apr 13, 2021 | 49.61 | 50.30 | 49.00 | 49.22 | 99,116 | -0.62(-1.25%) |
Apr 12, 2021 | 49.36 | 50.22 | 49.36 | 49.84 | 81,253 | +0.48(+0.98%) |
Apr 09, 2021 | 48.50 | 49.60 | 48.11 | 49.36 | 133,472 | +0.89(+1.83%) |
Apr 08, 2021 | 47.91 | 48.73 | 47.54 | 48.47 | 114,187 | +0.56(+1.17%) |
Apr 07, 2021 | 48.02 | 48.27 | 47.09 | 47.91 | 185,120 | +0.04(+0.08%) |
Apr 06, 2021 | 48.45 | 48.69 | 47.75 | 47.87 | 94,831 | -0.53(-1.10%) |
Apr 05, 2021 | 48.56 | 48.75 | 48.08 | 48.40 | 121,251 | +0.11(+0.22%) |
Apr 01, 2021 | 48.28 | 48.40 | 47.87 | 48.30 | 72,479 | -0.18(-0.38%) |
Mar 31, 2021 | 48.73 | 49.64 | 48.08 | 48.48 | 144,572 | -0.49(-1.01%) |
Mar 30, 2021 | 49.50 | 49.63 | 48.50 | 48.97 | 74,942 | -0.14(-0.28%) |
Mar 29, 2021 | 49.21 | 49.96 | 48.77 | 49.11 | 98,501 | -0.16(-0.32%) |
Mar 26, 2021 | 49.16 | 49.61 | 48.95 | 49.27 | 65,482 | +0.36(+0.73%) |
Mar 25, 2021 | 48.61 | 49.29 | 48.25 | 48.91 | 56,635 | +0.51(+1.05%) |
Mar 24, 2021 | 48.20 | 49.39 | 47.80 | 48.40 | 75,514 | +0.45(+0.93%) |
Mar 23, 2021 | 48.05 | 48.35 | 47.84 | 47.95 | 93,463 | -0.37(-0.77%) |
Mar 22, 2021 | 49.34 | 49.61 | 47.72 | 48.33 | 103,661 | -1.21(-2.45%) |
Mar 19, 2021 | 49.79 | 50.12 | 49.00 | 49.54 | 299,686 | -0.51(-1.01%) |
Mar 18, 2021 | 49.08 | 50.05 | 48.86 | 50.05 | 132,471 | +1.16(+2.37%) |
Mar 17, 2021 | 49.52 | 49.64 | 48.64 | 48.89 | 84,090 | -0.49(-1.00%) |
Mar 16, 2021 | 49.89 | 49.98 | 49.01 | 49.38 | 95,059 | -0.24(-0.49%) |
Mar 15, 2021 | 48.92 | 49.68 | 48.47 | 49.62 | 80,195 | +0.61(+1.25%) |
Mar 12, 2021 | 48.74 | 49.23 | 48.36 | 49.01 | 67,330 | +0.55(+1.13%) |
Mar 11, 2021 | 48.86 | 49.30 | 48.00 | 48.46 | 79,679 | -0.39(-0.81%) |
Mar 10, 2021 | 48.33 | 49.48 | 45.93 | 48.86 | 150,169 | +0.72(+1.50%) |
Mar 09, 2021 | 48.20 | 48.83 | 47.64 | 48.13 | 107,384 | -0.08(-0.17%) |
Mar 08, 2021 | 46.74 | 48.31 | 46.63 | 48.22 | 98,091 | +1.36(+2.90%) |
Mar 05, 2021 | 45.91 | 47.02 | 45.55 | 46.86 | 165,900 | +1.40(+3.09%) |
Mar 04, 2021 | 45.00 | 46.44 | 44.57 | 45.46 | 109,897 | +0.21(+0.47%) |
Mar 03, 2021 | 44.35 | 45.92 | 44.23 | 45.24 | 71,986 | +1.15(+2.62%) |
Mar 02, 2021 | 44.48 | 44.68 | 43.58 | 44.09 | 61,096 | -0.31(-0.70%) |