Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.96 | 50.96 | 50.45 | 50.86 | 201,950 | +0.06(+0.11%) |
May 27, 2021 | 50.58 | 50.87 | 50.37 | 50.80 | 212,165 | +0.58(+1.16%) |
May 26, 2021 | 50.13 | 50.37 | 49.80 | 50.22 | 362,222 | +0.25(+0.51%) |
May 25, 2021 | 50.60 | 50.97 | 49.89 | 49.97 | 162,257 | -0.53(-1.04%) |
May 24, 2021 | 50.59 | 50.64 | 50.32 | 50.49 | 169,923 | +0.17(+0.34%) |
May 21, 2021 | 50.13 | 50.61 | 50.11 | 50.32 | 149,224 | +0.41(+0.83%) |
May 20, 2021 | 49.89 | 50.18 | 49.52 | 49.91 | 142,388 | +0.06(+0.11%) |
May 19, 2021 | 49.55 | 49.85 | 48.99 | 49.85 | 229,055 | -0.27(-0.54%) |
May 18, 2021 | 50.79 | 50.87 | 50.10 | 50.13 | 245,761 | -0.67(-1.31%) |
May 17, 2021 | 50.68 | 50.82 | 50.31 | 50.79 | 196,121 | +0.08(+0.17%) |
May 14, 2021 | 50.24 | 50.83 | 50.15 | 50.71 | 238,243 | +0.75(+1.50%) |
May 13, 2021 | 48.93 | 50.18 | 48.92 | 49.96 | 252,572 | +1.02(+2.09%) |
May 12, 2021 | 49.99 | 50.25 | 48.84 | 48.93 | 334,097 | -0.76(-1.53%) |
May 11, 2021 | 50.07 | 50.42 | 49.50 | 49.69 | 289,317 | -0.83(-1.64%) |
May 10, 2021 | 51.01 | 51.28 | 50.52 | 50.52 | 414,509 | -0.19(-0.37%) |
May 07, 2021 | 49.99 | 50.72 | 49.75 | 50.71 | 238,509 | +0.28(+0.56%) |
May 06, 2021 | 50.00 | 50.44 | 49.64 | 50.43 | 268,789 | +0.59(+1.19%) |
May 05, 2021 | 49.71 | 49.97 | 49.26 | 49.83 | 274,017 | +0.40(+0.82%) |
May 04, 2021 | 48.99 | 49.43 | 48.57 | 49.43 | 178,935 | +0.31(+0.63%) |
May 03, 2021 | 49.27 | 49.38 | 48.91 | 49.12 | 153,581 | +0.28(+0.58%) |
Apr 30, 2021 | 49.07 | 49.16 | 48.80 | 48.84 | 269,910 | -0.43(-0.88%) |
Apr 29, 2021 | 48.93 | 49.31 | 48.86 | 49.27 | 236,816 | +0.72(+1.49%) |
Apr 28, 2021 | 48.53 | 48.64 | 48.40 | 48.55 | 152,076 | +0.15(+0.31%) |
Apr 27, 2021 | 48.12 | 48.43 | 48.01 | 48.40 | 185,046 | +0.38(+0.78%) |
Apr 26, 2021 | 48.11 | 48.44 | 47.97 | 48.02 | 169,820 | +0.18(+0.37%) |
Apr 23, 2021 | 46.96 | 48.02 | 46.82 | 47.84 | 133,943 | +0.97(+2.06%) |
Apr 22, 2021 | 47.37 | 47.39 | 46.78 | 46.88 | 154,540 | -0.50(-1.05%) |
Apr 21, 2021 | 46.59 | 47.37 | 46.40 | 47.37 | 183,396 | +0.70(+1.49%) |
Apr 20, 2021 | 47.43 | 47.43 | 46.47 | 46.68 | 213,100 | -0.94(-1.97%) |
Apr 19, 2021 | 47.80 | 47.83 | 47.41 | 47.62 | 167,900 | -0.12(-0.26%) |
Apr 16, 2021 | 47.80 | 47.90 | 47.51 | 47.74 | 213,053 | +0.31(+0.65%) |
Apr 15, 2021 | 47.60 | 47.73 | 46.94 | 47.43 | 277,649 | -0.01(-0.02%) |
Apr 14, 2021 | 47.04 | 47.77 | 46.91 | 47.44 | 307,477 | +0.34(+0.72%) |
Apr 13, 2021 | 47.39 | 47.39 | 46.86 | 47.10 | 236,520 | -0.46(-0.97%) |
Apr 12, 2021 | 47.41 | 47.57 | 47.33 | 47.56 | 433,088 | +0.26(+0.56%) |
Apr 09, 2021 | 47.19 | 47.33 | 47.02 | 47.30 | 126,916 | +0.34(+0.72%) |
Apr 08, 2021 | 46.86 | 47.01 | 46.44 | 46.96 | 190,555 | +0.03(+0.06%) |
Apr 07, 2021 | 46.82 | 47.06 | 46.65 | 46.93 | 173,025 | +0.12(+0.26%) |
Apr 06, 2021 | 46.80 | 46.99 | 46.61 | 46.81 | 222,926 | -0.06(-0.12%) |
Apr 05, 2021 | 47.03 | 47.13 | 46.70 | 46.87 | 315,909 | +0.34(+0.73%) |
Apr 01, 2021 | 45.87 | 46.53 | 45.87 | 46.53 | 347,742 | +0.55(+1.21%) |
Mar 31, 2021 | 46.27 | 46.41 | 45.95 | 45.97 | 298,478 | -0.32(-0.69%) |
Mar 30, 2021 | 46.14 | 46.49 | 46.11 | 46.29 | 279,362 | +0.36(+0.78%) |
Mar 29, 2021 | 45.91 | 46.23 | 45.49 | 45.94 | 235,258 | -0.52(-1.11%) |
Mar 26, 2021 | 46.20 | 46.47 | 45.83 | 46.45 | 331,132 | +0.74(+1.62%) |
Mar 25, 2021 | 44.90 | 45.77 | 44.48 | 45.71 | 236,065 | +0.77(+1.71%) |
Mar 24, 2021 | 45.08 | 45.73 | 44.94 | 44.94 | 233,088 | +0.14(+0.31%) |
Mar 23, 2021 | 45.34 | 45.54 | 44.67 | 44.80 | 506,190 | -0.74(-1.63%) |
Mar 22, 2021 | 45.99 | 46.01 | 45.41 | 45.54 | 208,153 | -0.64(-1.38%) |
Mar 19, 2021 | 46.35 | 46.40 | 45.71 | 46.18 | 239,352 | -0.51(-1.08%) |
Mar 18, 2021 | 47.05 | 47.65 | 46.51 | 46.69 | 364,761 | +0.10(+0.22%) |
Mar 17, 2021 | 46.52 | 46.77 | 46.05 | 46.58 | 190,146 | +0.33(+0.71%) |
Mar 16, 2021 | 46.60 | 46.60 | 45.89 | 46.26 | 199,202 | -0.51(-1.10%) |
Mar 15, 2021 | 47.20 | 47.20 | 46.28 | 46.77 | 346,684 | -0.18(-0.38%) |
Mar 12, 2021 | 46.90 | 47.08 | 46.75 | 46.95 | 397,743 | +0.53(+1.15%) |
Mar 11, 2021 | 46.48 | 46.68 | 45.98 | 46.41 | 304,315 | +0.02(+0.04%) |
Mar 10, 2021 | 45.84 | 46.52 | 45.80 | 46.40 | 271,169 | +0.87(+1.91%) |
Mar 09, 2021 | 45.83 | 46.11 | 45.07 | 45.53 | 367,252 | -0.36(-0.79%) |
Mar 08, 2021 | 45.62 | 46.41 | 45.42 | 45.89 | 436,971 | +0.65(+1.45%) |
Mar 05, 2021 | 45.13 | 45.33 | 43.91 | 45.24 | 271,009 | +0.87(+1.96%) |
Mar 04, 2021 | 44.91 | 45.20 | 43.77 | 44.37 | 351,144 | -0.55(-1.23%) |
Mar 03, 2021 | 44.77 | 45.58 | 44.68 | 44.92 | 435,057 | +0.31(+0.69%) |
Mar 02, 2021 | 44.71 | 44.91 | 44.52 | 44.61 | 184,221 | -0.13(-0.29%) |