Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.46 | 50.87 | 49.21 | 50.52 | 471,894 | +0.15(+0.31%) |
May 27, 2021 | 49.88 | 50.77 | 49.62 | 50.36 | 520,266 | +1.52(+3.12%) |
May 26, 2021 | 48.58 | 49.34 | 47.84 | 48.84 | 511,609 | +0.19(+0.40%) |
May 25, 2021 | 49.48 | 50.10 | 48.52 | 48.65 | 548,486 | -0.66(-1.33%) |
May 24, 2021 | 49.19 | 49.60 | 48.46 | 49.30 | 437,610 | +0.47(+0.97%) |
May 21, 2021 | 49.04 | 49.97 | 48.74 | 48.83 | 415,132 | +0.43(+0.90%) |
May 20, 2021 | 50.05 | 50.16 | 47.74 | 48.39 | 1,055,798 | -1.57(-3.15%) |
May 19, 2021 | 49.93 | 50.45 | 48.54 | 49.97 | 546,726 | -1.04(-2.04%) |
May 18, 2021 | 53.41 | 53.61 | 50.98 | 51.01 | 594,234 | -2.49(-4.65%) |
May 17, 2021 | 52.56 | 53.53 | 51.86 | 53.50 | 522,274 | +0.84(+1.59%) |
May 14, 2021 | 51.60 | 52.72 | 51.06 | 52.66 | 902,076 | +1.61(+3.16%) |
May 13, 2021 | 49.37 | 51.51 | 49.37 | 51.05 | 649,387 | +1.69(+3.42%) |
May 12, 2021 | 50.27 | 51.96 | 49.20 | 49.36 | 917,893 | -0.54(-1.08%) |
May 11, 2021 | 49.84 | 50.85 | 48.79 | 49.90 | 989,144 | -1.75(-3.38%) |
May 10, 2021 | 53.05 | 53.63 | 51.61 | 51.65 | 904,768 | -1.08(-2.05%) |
May 07, 2021 | 51.30 | 52.80 | 50.19 | 52.73 | 958,046 | +0.68(+1.30%) |
May 06, 2021 | 49.94 | 52.08 | 49.72 | 52.05 | 1,155,298 | +1.95(+3.89%) |
May 05, 2021 | 49.48 | 50.27 | 48.69 | 50.10 | 1,174,467 | +1.14(+2.32%) |
May 04, 2021 | 47.26 | 49.20 | 46.98 | 48.96 | 1,201,639 | +1.41(+2.96%) |
May 03, 2021 | 46.38 | 47.90 | 45.81 | 47.56 | 1,094,926 | +2.23(+4.92%) |
Apr 30, 2021 | 45.96 | 46.44 | 44.64 | 45.33 | 1,041,862 | -1.17(-2.51%) |
Apr 29, 2021 | 47.39 | 47.39 | 45.67 | 46.49 | 647,426 | -0.43(-0.93%) |
Apr 28, 2021 | 45.94 | 47.45 | 45.59 | 46.93 | 593,201 | +1.28(+2.81%) |
Apr 27, 2021 | 45.82 | 46.17 | 45.26 | 45.65 | 342,746 | -0.42(-0.92%) |
Apr 26, 2021 | 46.04 | 46.72 | 45.98 | 46.07 | 417,642 | +0.46(+1.02%) |
Apr 23, 2021 | 44.84 | 46.09 | 44.82 | 45.61 | 523,419 | +1.06(+2.38%) |
Apr 22, 2021 | 45.40 | 45.56 | 44.46 | 44.55 | 572,178 | -0.56(-1.24%) |
Apr 21, 2021 | 43.16 | 45.28 | 42.77 | 45.11 | 552,310 | +1.81(+4.19%) |
Apr 20, 2021 | 44.42 | 44.57 | 42.67 | 43.29 | 712,058 | -1.42(-3.17%) |
Apr 19, 2021 | 44.57 | 45.20 | 44.03 | 44.71 | 565,564 | -0.44(-0.98%) |
Apr 16, 2021 | 45.68 | 45.92 | 44.56 | 45.15 | 730,547 | +0.99(+2.25%) |
Apr 15, 2021 | 44.05 | 44.25 | 43.12 | 44.16 | 387,849 | +0.36(+0.81%) |
Apr 14, 2021 | 43.52 | 44.70 | 43.52 | 43.80 | 597,937 | +0.03(+0.07%) |
Apr 13, 2021 | 44.55 | 44.78 | 43.22 | 43.77 | 635,034 | -0.40(-0.90%) |
Apr 12, 2021 | 43.47 | 44.25 | 42.63 | 44.17 | 550,559 | +1.13(+2.62%) |
Apr 09, 2021 | 42.93 | 43.22 | 42.30 | 43.04 | 787,461 | +0.48(+1.13%) |
Apr 08, 2021 | 42.82 | 43.03 | 41.52 | 42.56 | 639,130 | -0.35(-0.81%) |
Apr 07, 2021 | 43.63 | 44.04 | 42.73 | 42.91 | 389,807 | -0.70(-1.61%) |
Apr 06, 2021 | 44.70 | 45.71 | 43.42 | 43.61 | 643,786 | -1.28(-2.86%) |
Apr 05, 2021 | 45.82 | 46.30 | 44.37 | 44.89 | 565,040 | +0.26(+0.58%) |
Apr 01, 2021 | 44.53 | 45.16 | 43.91 | 44.63 | 453,236 | +0.19(+0.43%) |
Mar 31, 2021 | 45.01 | 45.50 | 43.98 | 44.44 | 802,117 | -0.09(-0.19%) |
Mar 30, 2021 | 43.02 | 44.98 | 43.02 | 44.53 | 498,968 | +1.31(+3.04%) |
Mar 29, 2021 | 44.59 | 45.44 | 43.16 | 43.21 | 693,387 | -1.55(-3.47%) |
Mar 26, 2021 | 44.04 | 44.77 | 43.50 | 44.77 | 982,771 | +1.54(+3.57%) |
Mar 25, 2021 | 41.13 | 43.53 | 40.45 | 43.22 | 624,547 | +1.52(+3.65%) |
Mar 24, 2021 | 42.13 | 44.04 | 41.67 | 41.70 | 775,553 | +0.52(+1.26%) |
Mar 23, 2021 | 43.20 | 43.88 | 40.76 | 41.18 | 555,705 | -2.91(-6.61%) |
Mar 22, 2021 | 45.18 | 45.20 | 43.59 | 44.09 | 387,887 | -1.10(-2.43%) |
Mar 19, 2021 | 45.14 | 46.21 | 43.42 | 45.19 | 1,213,432 | -0.15(-0.34%) |
Mar 18, 2021 | 46.68 | 48.32 | 45.07 | 45.35 | 974,479 | -1.39(-2.97%) |
Mar 17, 2021 | 45.49 | 46.85 | 45.09 | 46.74 | 616,754 | +1.56(+3.46%) |
Mar 16, 2021 | 45.54 | 45.89 | 44.76 | 45.17 | 613,992 | -0.50(-1.10%) |
Mar 15, 2021 | 45.58 | 45.73 | 44.03 | 45.67 | 563,796 | +0.10(+0.21%) |
Mar 12, 2021 | 44.60 | 45.71 | 44.21 | 45.58 | 502,270 | +0.92(+2.05%) |
Mar 11, 2021 | 44.87 | 46.55 | 43.89 | 44.66 | 720,292 | +0.29(+0.65%) |
Mar 10, 2021 | 43.76 | 45.15 | 43.54 | 44.37 | 454,744 | +0.52(+1.19%) |
Mar 09, 2021 | 43.50 | 44.58 | 42.62 | 43.85 | 846,819 | +0.82(+1.91%) |
Mar 08, 2021 | 42.44 | 44.08 | 41.88 | 43.03 | 738,924 | +0.78(+1.85%) |
Mar 05, 2021 | 42.15 | 42.33 | 39.92 | 42.25 | 1,181,503 | +0.96(+2.31%) |
Mar 04, 2021 | 41.37 | 42.20 | 40.15 | 41.30 | 802,499 | -0.28(-0.67%) |
Mar 03, 2021 | 41.36 | 42.11 | 40.99 | 41.58 | 733,012 | +0.21(+0.51%) |
Mar 02, 2021 | 41.82 | 42.41 | 41.29 | 41.36 | 577,177 | -0.40(-0.97%) |