Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.15 | 52.65 | 51.62 | 52.33 | 218,260 | +0.39(+0.76%) |
May 27, 2021 | 50.96 | 52.04 | 50.88 | 51.93 | 288,414 | +1.50(+2.98%) |
May 26, 2021 | 49.54 | 50.46 | 49.28 | 50.43 | 122,073 | +1.11(+2.24%) |
May 25, 2021 | 50.87 | 51.18 | 49.24 | 49.33 | 318,069 | -1.10(-2.17%) |
May 24, 2021 | 49.97 | 50.51 | 49.20 | 50.42 | 143,799 | +0.45(+0.91%) |
May 21, 2021 | 50.33 | 50.46 | 49.66 | 49.97 | 163,357 | +0.09(+0.18%) |
May 20, 2021 | 49.56 | 50.13 | 48.56 | 49.88 | 144,173 | +0.37(+0.74%) |
May 19, 2021 | 49.01 | 49.61 | 47.31 | 49.52 | 171,592 | -0.16(-0.32%) |
May 18, 2021 | 49.73 | 51.19 | 49.66 | 49.67 | 235,320 | +0.14(+0.28%) |
May 17, 2021 | 49.36 | 49.63 | 48.91 | 49.53 | 113,548 | +0.18(+0.36%) |
May 14, 2021 | 49.51 | 49.69 | 49.05 | 49.36 | 190,806 | +0.05(+0.10%) |
May 13, 2021 | 47.40 | 49.45 | 47.38 | 49.31 | 130,950 | +1.70(+3.57%) |
May 12, 2021 | 49.11 | 49.61 | 47.56 | 47.61 | 105,328 | -1.34(-2.74%) |
May 11, 2021 | 47.79 | 49.28 | 47.22 | 48.95 | 115,711 | +0.28(+0.57%) |
May 10, 2021 | 49.52 | 49.85 | 48.53 | 48.68 | 232,742 | -0.89(-1.79%) |
May 07, 2021 | 49.04 | 49.64 | 49.04 | 49.56 | 98,912 | +0.05(+0.10%) |
May 06, 2021 | 49.25 | 49.79 | 48.65 | 49.52 | 348,973 | +0.10(+0.20%) |
May 05, 2021 | 48.96 | 49.89 | 48.53 | 49.42 | 180,521 | +0.68(+1.40%) |
May 04, 2021 | 48.00 | 49.04 | 47.24 | 48.74 | 216,004 | +0.37(+0.76%) |
May 03, 2021 | 49.21 | 49.73 | 48.20 | 48.37 | 291,799 | -0.26(-0.53%) |
Apr 30, 2021 | 48.51 | 49.41 | 48.30 | 48.63 | 254,977 | -0.47(-0.96%) |
Apr 29, 2021 | 50.36 | 50.36 | 48.46 | 49.10 | 413,913 | -0.43(-0.88%) |
Apr 28, 2021 | 46.32 | 50.36 | 46.30 | 49.53 | 565,790 | +3.64(+7.94%) |
Apr 27, 2021 | 44.75 | 46.06 | 44.26 | 45.89 | 282,304 | +0.99(+2.20%) |
Apr 26, 2021 | 45.41 | 45.89 | 44.24 | 44.91 | 168,159 | -0.36(-0.79%) |
Apr 23, 2021 | 44.65 | 45.70 | 44.02 | 45.26 | 169,883 | +0.74(+1.66%) |
Apr 22, 2021 | 44.65 | 45.56 | 43.97 | 44.52 | 148,292 | -0.20(-0.44%) |
Apr 21, 2021 | 43.08 | 44.82 | 43.08 | 44.72 | 126,571 | +1.34(+3.10%) |
Apr 20, 2021 | 44.87 | 45.66 | 43.15 | 43.38 | 134,040 | -1.57(-3.49%) |
Apr 19, 2021 | 44.50 | 45.71 | 44.50 | 44.94 | 97,372 | -0.83(-1.81%) |
Apr 16, 2021 | 45.11 | 46.10 | 44.93 | 45.77 | 91,070 | +1.14(+2.54%) |
Apr 15, 2021 | 44.54 | 44.92 | 43.47 | 44.64 | 121,686 | +0.01(+0.02%) |
Apr 14, 2021 | 44.71 | 45.88 | 44.04 | 44.63 | 231,935 | +0.14(+0.31%) |
Apr 13, 2021 | 46.36 | 46.36 | 44.39 | 44.49 | 247,407 | -1.82(-3.92%) |
Apr 12, 2021 | 46.49 | 46.69 | 46.16 | 46.31 | 140,649 | -0.08(-0.17%) |
Apr 09, 2021 | 46.55 | 46.55 | 45.84 | 46.39 | 73,444 | +0.43(+0.95%) |
Apr 08, 2021 | 46.05 | 46.28 | 45.21 | 45.95 | 232,915 | -0.11(-0.24%) |
Apr 07, 2021 | 46.37 | 46.77 | 45.75 | 46.06 | 106,656 | -0.19(-0.41%) |
Apr 06, 2021 | 46.60 | 47.23 | 46.21 | 46.25 | 157,979 | -0.27(-0.57%) |
Apr 05, 2021 | 46.39 | 46.64 | 45.85 | 46.51 | 178,470 | +0.76(+1.66%) |
Apr 01, 2021 | 44.49 | 45.96 | 44.49 | 45.75 | 119,232 | +1.03(+2.30%) |
Mar 31, 2021 | 44.78 | 45.46 | 44.45 | 44.73 | 215,520 | -0.25(-0.55%) |
Mar 30, 2021 | 44.45 | 45.38 | 44.26 | 44.97 | 119,865 | +1.04(+2.36%) |
Mar 29, 2021 | 44.93 | 45.89 | 43.64 | 43.94 | 155,531 | -1.59(-3.49%) |
Mar 26, 2021 | 45.15 | 45.99 | 44.34 | 45.53 | 217,698 | +1.22(+2.76%) |
Mar 25, 2021 | 43.30 | 44.67 | 42.47 | 44.30 | 140,072 | +0.83(+1.91%) |
Mar 24, 2021 | 44.86 | 46.37 | 43.28 | 43.47 | 127,977 | -0.90(-2.02%) |
Mar 23, 2021 | 45.97 | 46.14 | 43.95 | 44.37 | 235,502 | -2.10(-4.52%) |
Mar 22, 2021 | 48.02 | 48.14 | 45.74 | 46.47 | 309,664 | -1.79(-3.70%) |
Mar 19, 2021 | 46.49 | 48.26 | 45.56 | 48.26 | 1,111,589 | +1.77(+3.80%) |
Mar 18, 2021 | 46.07 | 47.38 | 46.04 | 46.49 | 295,578 | +0.66(+1.44%) |
Mar 17, 2021 | 45.07 | 45.98 | 44.98 | 45.83 | 210,140 | +1.08(+2.40%) |
Mar 16, 2021 | 45.88 | 46.00 | 44.23 | 44.76 | 222,872 | -1.15(-2.49%) |
Mar 15, 2021 | 46.41 | 46.41 | 45.08 | 45.90 | 212,473 | -0.68(-1.46%) |
Mar 12, 2021 | 45.59 | 47.05 | 45.42 | 46.58 | 292,155 | +1.19(+2.63%) |
Mar 11, 2021 | 45.94 | 46.47 | 44.92 | 45.39 | 265,617 | -0.70(-1.52%) |
Mar 10, 2021 | 45.69 | 46.72 | 45.45 | 46.09 | 218,670 | +0.39(+0.86%) |
Mar 09, 2021 | 46.09 | 46.53 | 44.79 | 45.69 | 149,089 | -0.22(-0.47%) |
Mar 08, 2021 | 45.36 | 46.36 | 45.14 | 45.91 | 199,202 | +1.34(+3.01%) |
Mar 05, 2021 | 44.78 | 45.26 | 43.46 | 44.57 | 260,829 | +0.35(+0.80%) |
Mar 04, 2021 | 44.25 | 45.59 | 43.12 | 44.22 | 225,528 | -0.05(-0.11%) |
Mar 03, 2021 | 43.80 | 45.83 | 43.80 | 44.27 | 194,699 | +0.78(+1.79%) |
Mar 02, 2021 | 44.51 | 44.94 | 43.44 | 43.49 | 125,411 | -1.05(-2.35%) |