Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 47.64 | 47.64 | 46.75 | 47.35 | 211,146 | -0.11(-0.24%) |
May 27, 2021 | 47.70 | 47.96 | 47.39 | 47.46 | 322,206 | +0.26(+0.54%) |
May 26, 2021 | 46.78 | 47.27 | 46.76 | 47.20 | 320,286 | +0.46(+0.97%) |
May 25, 2021 | 47.09 | 47.48 | 46.65 | 46.75 | 498,074 | -0.30(-0.65%) |
May 24, 2021 | 47.44 | 47.49 | 46.95 | 47.05 | 416,989 | +0.09(+0.18%) |
May 21, 2021 | 47.44 | 47.72 | 46.90 | 46.97 | 444,836 | -0.30(-0.64%) |
May 20, 2021 | 48.23 | 48.48 | 46.97 | 47.27 | 320,365 | -0.80(-1.66%) |
May 19, 2021 | 48.04 | 48.13 | 47.52 | 48.07 | 615,931 | -0.63(-1.29%) |
May 18, 2021 | 49.93 | 50.01 | 48.61 | 48.69 | 270,950 | -1.49(-2.97%) |
May 17, 2021 | 50.36 | 50.75 | 49.79 | 50.18 | 213,559 | -0.54(-1.07%) |
May 14, 2021 | 50.19 | 50.79 | 49.92 | 50.73 | 275,515 | +0.84(+1.69%) |
May 13, 2021 | 48.10 | 50.17 | 48.10 | 49.88 | 266,849 | +1.87(+3.89%) |
May 12, 2021 | 48.87 | 49.29 | 47.94 | 48.01 | 351,005 | -1.22(-2.49%) |
May 11, 2021 | 48.87 | 49.65 | 48.34 | 49.24 | 411,094 | -0.46(-0.92%) |
May 10, 2021 | 50.08 | 50.66 | 49.68 | 49.69 | 396,386 | -0.43(-0.85%) |
May 07, 2021 | 49.34 | 50.17 | 49.21 | 50.12 | 254,924 | +0.50(+1.01%) |
May 06, 2021 | 49.79 | 50.05 | 49.06 | 49.62 | 371,284 | -0.14(-0.29%) |
May 05, 2021 | 50.20 | 50.36 | 49.24 | 49.76 | 404,924 | -0.37(-0.74%) |
May 04, 2021 | 50.56 | 51.01 | 49.62 | 50.13 | 489,972 | -0.63(-1.23%) |
May 03, 2021 | 49.45 | 51.18 | 49.11 | 50.75 | 774,988 | +1.96(+4.03%) |
Apr 30, 2021 | 49.70 | 49.99 | 48.66 | 48.79 | 2,094,780 | -1.43(-2.85%) |
Apr 29, 2021 | 50.06 | 50.58 | 49.82 | 50.22 | 344,132 | +0.49(+0.99%) |
Apr 28, 2021 | 50.12 | 50.12 | 49.59 | 49.73 | 370,233 | -0.27(-0.53%) |
Apr 27, 2021 | 50.57 | 50.76 | 49.89 | 49.99 | 359,559 | -0.52(-1.03%) |
Apr 26, 2021 | 51.06 | 51.68 | 50.42 | 50.52 | 400,950 | -0.28(-0.54%) |
Apr 23, 2021 | 50.35 | 51.12 | 50.30 | 50.79 | 371,539 | +0.51(+1.02%) |
Apr 22, 2021 | 49.85 | 51.08 | 49.63 | 50.28 | 497,062 | +1.10(+2.24%) |
Apr 21, 2021 | 48.99 | 49.43 | 48.67 | 49.18 | 572,329 | +0.39(+0.80%) |
Apr 20, 2021 | 49.67 | 49.84 | 48.25 | 48.79 | 462,352 | -1.11(-2.23%) |
Apr 19, 2021 | 50.64 | 50.64 | 49.53 | 49.90 | 219,681 | -0.82(-1.61%) |
Apr 16, 2021 | 51.10 | 51.26 | 50.40 | 50.72 | 420,220 | +0.15(+0.30%) |
Apr 15, 2021 | 50.80 | 50.80 | 50.08 | 50.56 | 327,536 | -0.11(-0.22%) |
Apr 14, 2021 | 49.97 | 51.15 | 49.97 | 50.68 | 411,179 | +0.67(+1.35%) |
Apr 13, 2021 | 49.97 | 50.31 | 49.31 | 50.00 | 314,149 | -0.32(-0.64%) |
Apr 12, 2021 | 50.80 | 51.28 | 50.28 | 50.33 | 448,848 | -0.26(-0.51%) |
Apr 09, 2021 | 49.25 | 50.61 | 49.03 | 50.58 | 451,621 | +1.22(+2.48%) |
Apr 08, 2021 | 48.62 | 49.43 | 47.96 | 49.36 | 601,830 | +0.84(+1.74%) |
Apr 07, 2021 | 49.25 | 49.25 | 48.19 | 48.51 | 349,185 | -0.72(-1.46%) |
Apr 06, 2021 | 49.35 | 50.01 | 48.88 | 49.24 | 296,376 | -0.04(-0.08%) |
Apr 05, 2021 | 48.69 | 49.40 | 48.33 | 49.27 | 449,949 | +1.00(+2.06%) |
Apr 01, 2021 | 48.47 | 48.81 | 47.82 | 48.28 | 398,619 | -0.13(-0.27%) |
Mar 31, 2021 | 48.31 | 49.02 | 48.03 | 48.41 | 535,322 | +0.03(+0.06%) |
Mar 30, 2021 | 47.54 | 48.47 | 47.10 | 48.38 | 493,640 | +1.02(+2.16%) |
Mar 29, 2021 | 49.33 | 50.38 | 47.29 | 47.36 | 565,036 | -2.27(-4.57%) |
Mar 26, 2021 | 47.75 | 49.66 | 47.45 | 49.63 | 569,433 | +2.37(+5.02%) |
Mar 25, 2021 | 46.87 | 47.72 | 46.11 | 47.26 | 344,687 | +0.02(+0.04%) |
Mar 24, 2021 | 47.15 | 47.59 | 46.79 | 47.24 | 599,286 | +0.69(+1.48%) |
Mar 23, 2021 | 46.48 | 47.44 | 46.39 | 46.55 | 742,264 | -0.44(-0.95%) |
Mar 22, 2021 | 47.79 | 48.21 | 46.44 | 46.99 | 275,575 | -0.65(-1.37%) |
Mar 19, 2021 | 47.47 | 47.94 | 46.00 | 47.64 | 1,066,418 | +0.12(+0.26%) |
Mar 18, 2021 | 47.56 | 49.03 | 47.38 | 47.52 | 455,928 | +0.00(+0.00%) |
Mar 17, 2021 | 48.46 | 48.58 | 47.19 | 47.52 | 352,937 | -1.09(-2.24%) |
Mar 16, 2021 | 48.72 | 49.13 | 47.84 | 48.61 | 278,853 | -0.56(-1.13%) |
Mar 15, 2021 | 49.47 | 49.66 | 48.47 | 49.17 | 475,900 | +0.06(+0.12%) |
Mar 12, 2021 | 47.70 | 49.48 | 47.70 | 49.11 | 650,765 | +0.38(+0.78%) |
Mar 11, 2021 | 47.97 | 49.13 | 47.03 | 48.73 | 499,598 | +0.77(+1.60%) |
Mar 10, 2021 | 47.91 | 52.46 | 47.25 | 47.97 | 1,492,195 | +3.21(+7.16%) |
Mar 09, 2021 | 45.43 | 45.82 | 44.52 | 44.76 | 272,827 | -0.42(-0.92%) |
Mar 08, 2021 | 44.14 | 45.75 | 44.13 | 45.18 | 224,159 | +1.48(+3.38%) |
Mar 05, 2021 | 42.79 | 43.97 | 42.30 | 43.70 | 324,589 | +1.68(+4.01%) |
Mar 04, 2021 | 42.10 | 42.63 | 41.56 | 42.02 | 367,501 | -0.06(-0.13%) |
Mar 03, 2021 | 41.18 | 42.96 | 41.05 | 42.07 | 464,070 | +1.11(+2.70%) |
Mar 02, 2021 | 41.47 | 41.49 | 40.78 | 40.97 | 190,956 | -0.66(-1.59%) |