Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.55 | 51.60 | 49.50 | 50.25 | 113,256 | +0.00(+0.00%) |
May 27, 2021 | 50.10 | 50.92 | 49.05 | 50.25 | 75,197 | +0.30(+0.60%) |
May 26, 2021 | 47.85 | 50.10 | 47.48 | 49.95 | 85,596 | +2.55(+5.38%) |
May 25, 2021 | 48.00 | 48.67 | 47.10 | 47.40 | 65,002 | -0.75(-1.56%) |
May 24, 2021 | 49.05 | 49.50 | 47.70 | 48.15 | 78,249 | -0.90(-1.83%) |
May 21, 2021 | 49.20 | 49.80 | 47.85 | 49.05 | 98,069 | +0.30(+0.62%) |
May 20, 2021 | 47.40 | 48.75 | 46.35 | 48.75 | 126,753 | +1.80(+3.83%) |
May 19, 2021 | 46.20 | 47.62 | 45.60 | 46.95 | 193,201 | -0.60(-1.26%) |
May 18, 2021 | 45.15 | 49.05 | 44.55 | 47.55 | 328,063 | +4.65(+10.84%) |
May 17, 2021 | 41.55 | 43.62 | 40.94 | 42.90 | 120,184 | +1.05(+2.51%) |
May 14, 2021 | 40.95 | 42.45 | 40.65 | 41.85 | 73,866 | +1.35(+3.33%) |
May 13, 2021 | 43.50 | 44.40 | 40.20 | 40.50 | 164,576 | -2.55(-5.92%) |
May 12, 2021 | 43.95 | 46.80 | 42.83 | 43.05 | 259,778 | -1.05(-2.38%) |
May 11, 2021 | 42.00 | 44.70 | 42.00 | 44.10 | 61,942 | +0.45(+1.03%) |
May 10, 2021 | 46.05 | 46.20 | 43.50 | 43.65 | 101,284 | -2.10(-4.59%) |
May 07, 2021 | 45.00 | 45.90 | 44.55 | 45.75 | 69,192 | +1.65(+3.74%) |
May 06, 2021 | 44.40 | 44.85 | 42.75 | 44.10 | 79,556 | -0.45(-1.01%) |
May 05, 2021 | 45.60 | 46.65 | 44.25 | 44.55 | 75,080 | -1.05(-2.30%) |
May 04, 2021 | 47.10 | 47.10 | 44.55 | 45.60 | 109,178 | -2.25(-4.70%) |
May 03, 2021 | 48.45 | 48.90 | 47.10 | 47.85 | 70,205 | -0.60(-1.24%) |
Apr 30, 2021 | 48.45 | 49.20 | 47.74 | 48.45 | 52,406 | -0.30(-0.62%) |
Apr 29, 2021 | 49.35 | 49.35 | 47.40 | 48.75 | 54,425 | -0.30(-0.61%) |
Apr 28, 2021 | 48.30 | 49.80 | 47.70 | 49.05 | 39,176 | +0.30(+0.62%) |
Apr 27, 2021 | 49.35 | 49.80 | 48.15 | 48.75 | 44,042 | -0.45(-0.91%) |
Apr 26, 2021 | 46.65 | 49.65 | 46.65 | 49.20 | 83,177 | +1.95(+4.13%) |
Apr 23, 2021 | 47.55 | 48.60 | 46.80 | 47.25 | 65,453 | -0.45(-0.94%) |
Apr 22, 2021 | 47.40 | 48.45 | 45.90 | 47.70 | 135,734 | +0.75(+1.60%) |
Apr 21, 2021 | 45.00 | 47.25 | 44.70 | 46.95 | 90,544 | +1.65(+3.64%) |
Apr 20, 2021 | 43.50 | 45.75 | 42.30 | 45.30 | 136,176 | +2.70(+6.34%) |
Apr 19, 2021 | 45.00 | 46.35 | 42.60 | 42.60 | 205,284 | -3.15(-6.89%) |
Apr 16, 2021 | 47.40 | 47.40 | 44.70 | 45.75 | 106,526 | -1.80(-3.79%) |
Apr 15, 2021 | 48.00 | 48.67 | 47.10 | 47.55 | 72,431 | -0.15(-0.31%) |
Apr 14, 2021 | 48.00 | 49.07 | 46.95 | 47.70 | 106,647 | +0.45(+0.95%) |
Apr 13, 2021 | 46.35 | 47.55 | 45.75 | 47.25 | 85,037 | +0.90(+1.94%) |
Apr 12, 2021 | 48.30 | 48.30 | 45.60 | 46.35 | 97,935 | -1.50(-3.13%) |
Apr 09, 2021 | 51.90 | 52.05 | 47.55 | 47.85 | 161,126 | -4.35(-8.33%) |
Apr 08, 2021 | 48.30 | 52.95 | 47.70 | 52.20 | 250,964 | +4.50(+9.43%) |
Apr 07, 2021 | 50.10 | 50.25 | 47.70 | 47.70 | 89,861 | -2.25(-4.50%) |
Apr 06, 2021 | 49.80 | 51.30 | 49.65 | 49.95 | 78,406 | +0.15(+0.30%) |
Apr 05, 2021 | 50.85 | 50.85 | 49.20 | 49.80 | 64,263 | -0.45(-0.90%) |
Apr 01, 2021 | 49.95 | 51.15 | 49.20 | 50.25 | 111,386 | +0.45(+0.90%) |
Mar 31, 2021 | 48.00 | 50.10 | 47.55 | 49.80 | 127,440 | +1.95(+4.08%) |
Mar 30, 2021 | 45.90 | 48.30 | 44.25 | 47.85 | 154,740 | +1.80(+3.91%) |
Mar 29, 2021 | 48.75 | 49.50 | 45.90 | 46.05 | 144,709 | -2.55(-5.25%) |
Mar 26, 2021 | 51.75 | 51.75 | 46.65 | 48.60 | 164,066 | -3.30(-6.36%) |
Mar 25, 2021 | 46.35 | 51.90 | 45.60 | 51.90 | 232,522 | +5.85(+12.70%) |
Mar 24, 2021 | 49.95 | 50.70 | 45.75 | 46.05 | 184,177 | -3.60(-7.25%) |
Mar 23, 2021 | 52.80 | 52.80 | 48.90 | 49.65 | 155,659 | -3.45(-6.50%) |
Mar 22, 2021 | 53.40 | 54.30 | 52.20 | 53.10 | 103,495 | +0.00(+0.00%) |
Mar 19, 2021 | 52.35 | 53.40 | 50.25 | 53.10 | 156,333 | +1.80(+3.51%) |
Mar 18, 2021 | 52.65 | 55.35 | 50.55 | 51.30 | 228,643 | -1.35(-2.56%) |
Mar 17, 2021 | 52.95 | 54.00 | 51.60 | 52.65 | 124,040 | -1.80(-3.31%) |
Mar 16, 2021 | 56.70 | 56.85 | 51.75 | 54.45 | 191,339 | -1.50(-2.68%) |
Mar 15, 2021 | 54.90 | 57.45 | 54.15 | 55.95 | 280,240 | +4.50(+8.75%) |
Mar 12, 2021 | 51.60 | 51.75 | 49.50 | 51.45 | 110,760 | -1.35(-2.56%) |
Mar 11, 2021 | 51.45 | 53.55 | 50.55 | 52.80 | 174,831 | +1.65(+3.23%) |
Mar 10, 2021 | 50.85 | 51.30 | 48.15 | 51.15 | 210,157 | +0.75(+1.49%) |
Mar 09, 2021 | 46.80 | 51.15 | 46.35 | 50.40 | 202,973 | +5.10(+11.26%) |
Mar 08, 2021 | 48.15 | 48.45 | 44.25 | 45.30 | 118,582 | -2.25(-4.73%) |
Mar 05, 2021 | 47.25 | 47.70 | 41.77 | 47.55 | 304,353 | +0.75(+1.60%) |
Mar 04, 2021 | 50.25 | 51.30 | 45.15 | 46.80 | 267,863 | -3.75(-7.42%) |
Mar 03, 2021 | 53.25 | 54.00 | 50.40 | 50.55 | 175,637 | -3.30(-6.13%) |
Mar 02, 2021 | 54.45 | 55.50 | 52.95 | 53.85 | 135,362 | -0.75(-1.37%) |