Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.19 | 53.19 | 52.86 | 53.07 | 115,914 | +0.04(+0.07%) |
May 27, 2021 | 52.76 | 53.08 | 52.76 | 53.03 | 89,466 | +0.68(+1.30%) |
May 26, 2021 | 52.16 | 52.35 | 52.04 | 52.35 | 80,986 | +0.22(+0.42%) |
May 25, 2021 | 52.45 | 52.66 | 52.04 | 52.13 | 57,310 | -0.21(-0.40%) |
May 24, 2021 | 52.37 | 52.42 | 52.08 | 52.34 | 88,860 | +0.31(+0.59%) |
May 21, 2021 | 52.10 | 52.39 | 51.88 | 52.03 | 59,318 | +0.25(+0.48%) |
May 20, 2021 | 51.69 | 51.92 | 51.47 | 51.78 | 98,389 | +0.21(+0.41%) |
May 19, 2021 | 51.28 | 51.60 | 50.84 | 51.57 | 99,239 | -0.37(-0.72%) |
May 18, 2021 | 52.69 | 52.69 | 51.94 | 51.94 | 81,587 | -0.77(-1.45%) |
May 17, 2021 | 52.73 | 52.81 | 52.28 | 52.71 | 78,968 | -0.16(-0.31%) |
May 14, 2021 | 52.51 | 52.95 | 52.40 | 52.87 | 110,667 | +0.78(+1.49%) |
May 13, 2021 | 51.11 | 52.31 | 51.11 | 52.10 | 126,579 | +0.97(+1.89%) |
May 12, 2021 | 52.44 | 52.44 | 51.07 | 51.13 | 226,565 | -1.41(-2.68%) |
May 11, 2021 | 52.62 | 52.85 | 51.93 | 52.54 | 162,695 | -0.69(-1.30%) |
May 10, 2021 | 53.43 | 53.94 | 53.21 | 53.23 | 197,974 | -0.11(-0.20%) |
May 07, 2021 | 52.74 | 53.41 | 52.47 | 53.33 | 176,748 | +0.58(+1.09%) |
May 06, 2021 | 52.58 | 52.76 | 52.27 | 52.76 | 89,271 | +0.31(+0.58%) |
May 05, 2021 | 52.57 | 52.67 | 52.00 | 52.45 | 96,781 | +0.00(+0.00%) |
May 04, 2021 | 52.15 | 52.45 | 51.85 | 52.45 | 126,443 | +0.15(+0.29%) |
May 03, 2021 | 52.19 | 52.47 | 52.04 | 52.30 | 166,376 | +0.54(+1.04%) |
Apr 30, 2021 | 51.92 | 52.04 | 51.66 | 51.76 | 254,074 | -0.47(-0.90%) |
Apr 29, 2021 | 52.25 | 52.35 | 51.82 | 52.23 | 120,309 | +0.29(+0.55%) |
Apr 28, 2021 | 52.02 | 52.16 | 51.85 | 51.94 | 59,869 | -0.13(-0.26%) |
Apr 27, 2021 | 51.88 | 52.09 | 51.69 | 52.08 | 126,535 | +0.40(+0.78%) |
Apr 26, 2021 | 51.95 | 52.19 | 51.63 | 51.68 | 130,336 | -0.10(-0.19%) |
Apr 23, 2021 | 51.23 | 51.89 | 51.23 | 51.77 | 92,030 | +0.63(+1.24%) |
Apr 22, 2021 | 51.41 | 51.75 | 51.05 | 51.14 | 107,564 | -0.18(-0.35%) |
Apr 21, 2021 | 50.55 | 51.33 | 50.53 | 51.32 | 78,038 | +0.73(+1.44%) |
Apr 20, 2021 | 51.13 | 51.16 | 50.30 | 50.59 | 202,192 | -0.60(-1.18%) |
Apr 19, 2021 | 51.39 | 51.39 | 50.94 | 51.20 | 108,583 | -0.28(-0.54%) |
Apr 16, 2021 | 51.56 | 51.72 | 51.24 | 51.47 | 125,941 | +0.19(+0.37%) |
Apr 15, 2021 | 51.32 | 51.41 | 50.96 | 51.28 | 100,855 | +0.24(+0.47%) |
Apr 14, 2021 | 50.97 | 51.36 | 50.97 | 51.04 | 244,013 | +0.08(+0.15%) |
Apr 13, 2021 | 51.20 | 51.20 | 50.65 | 50.97 | 126,812 | -0.28(-0.54%) |
Apr 12, 2021 | 51.02 | 51.24 | 50.93 | 51.24 | 120,221 | +0.24(+0.47%) |
Apr 09, 2021 | 50.56 | 51.01 | 50.53 | 51.01 | 139,819 | +0.48(+0.95%) |
Apr 08, 2021 | 50.37 | 50.53 | 50.03 | 50.53 | 104,179 | +0.18(+0.36%) |
Apr 07, 2021 | 50.69 | 50.71 | 50.18 | 50.34 | 113,100 | -0.34(-0.66%) |
Apr 06, 2021 | 50.79 | 51.10 | 50.62 | 50.68 | 228,593 | -0.11(-0.21%) |
Apr 05, 2021 | 50.75 | 50.88 | 50.51 | 50.78 | 143,827 | +0.54(+1.07%) |
Apr 01, 2021 | 50.15 | 50.25 | 49.87 | 50.25 | 295,915 | +0.34(+0.67%) |
Mar 31, 2021 | 50.10 | 50.26 | 49.68 | 49.91 | 124,306 | +0.01(+0.02%) |
Mar 30, 2021 | 49.62 | 50.06 | 49.50 | 49.90 | 105,143 | +0.30(+0.60%) |
Mar 29, 2021 | 49.89 | 50.06 | 49.48 | 49.61 | 142,803 | -0.24(-0.48%) |
Mar 26, 2021 | 49.27 | 49.85 | 49.08 | 49.85 | 209,937 | +0.94(+1.92%) |
Mar 25, 2021 | 48.01 | 49.02 | 47.55 | 48.91 | 154,420 | +0.72(+1.49%) |
Mar 24, 2021 | 48.23 | 49.00 | 48.16 | 48.19 | 189,613 | +0.24(+0.50%) |
Mar 23, 2021 | 48.65 | 48.93 | 47.76 | 47.95 | 144,453 | -0.98(-2.00%) |
Mar 22, 2021 | 49.15 | 49.15 | 48.61 | 48.93 | 115,895 | -0.12(-0.23%) |
Mar 19, 2021 | 49.45 | 49.45 | 48.65 | 49.04 | 130,845 | -0.24(-0.48%) |
Mar 18, 2021 | 49.57 | 50.07 | 49.22 | 49.28 | 193,433 | -0.23(-0.46%) |
Mar 17, 2021 | 49.06 | 49.58 | 48.92 | 49.51 | 182,647 | +0.38(+0.78%) |
Mar 16, 2021 | 49.89 | 49.89 | 49.09 | 49.12 | 316,727 | -0.75(-1.51%) |
Mar 15, 2021 | 49.74 | 49.88 | 49.21 | 49.88 | 174,843 | +0.36(+0.73%) |
Mar 12, 2021 | 48.96 | 49.56 | 48.96 | 49.52 | 149,343 | +0.55(+1.13%) |
Mar 11, 2021 | 48.94 | 49.24 | 48.62 | 48.96 | 138,135 | +0.28(+0.57%) |
Mar 10, 2021 | 48.22 | 48.88 | 48.08 | 48.68 | 122,644 | +0.75(+1.58%) |
Mar 09, 2021 | 48.32 | 48.51 | 47.91 | 47.93 | 149,402 | +0.00(+0.00%) |
Mar 08, 2021 | 47.92 | 48.64 | 47.71 | 47.93 | 306,918 | +0.38(+0.80%) |
Mar 05, 2021 | 46.94 | 47.62 | 45.91 | 47.55 | 179,693 | +1.18(+2.53%) |
Mar 04, 2021 | 47.36 | 47.49 | 45.72 | 46.37 | 226,839 | -0.90(-1.90%) |
Mar 03, 2021 | 47.39 | 47.87 | 47.27 | 47.27 | 128,625 | -0.08(-0.16%) |
Mar 02, 2021 | 47.67 | 47.67 | 47.20 | 47.35 | 57,631 | -0.22(-0.46%) |