Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 49.62 | 50.28 | 48.52 | 48.66 | 114,647 | -0.85(-1.72%) |
May 27, 2021 | 49.76 | 50.44 | 48.80 | 49.51 | 76,311 | +0.05(+0.10%) |
May 26, 2021 | 48.55 | 49.50 | 48.15 | 49.46 | 81,010 | +1.29(+2.68%) |
May 25, 2021 | 49.12 | 49.53 | 47.88 | 48.17 | 98,353 | -0.89(-1.81%) |
May 24, 2021 | 49.95 | 50.65 | 48.99 | 49.06 | 67,357 | -0.51(-1.03%) |
May 21, 2021 | 49.12 | 50.40 | 48.31 | 49.57 | 115,635 | +0.91(+1.87%) |
May 20, 2021 | 48.13 | 49.44 | 47.92 | 48.66 | 62,103 | +0.50(+1.04%) |
May 19, 2021 | 48.60 | 48.75 | 47.92 | 48.16 | 66,626 | -0.04(-0.08%) |
May 18, 2021 | 49.48 | 50.70 | 48.16 | 48.20 | 104,682 | -1.31(-2.65%) |
May 17, 2021 | 51.15 | 51.60 | 49.26 | 49.51 | 98,828 | -2.06(-3.99%) |
May 14, 2021 | 50.59 | 51.82 | 50.02 | 51.57 | 116,942 | +1.27(+2.52%) |
May 13, 2021 | 49.88 | 50.91 | 49.58 | 50.30 | 87,977 | +0.39(+0.78%) |
May 12, 2021 | 48.58 | 51.44 | 48.28 | 49.91 | 125,377 | +0.76(+1.55%) |
May 11, 2021 | 46.66 | 49.42 | 46.66 | 49.15 | 138,680 | +1.51(+3.17%) |
May 10, 2021 | 48.00 | 48.83 | 46.40 | 47.64 | 186,857 | -0.86(-1.77%) |
May 07, 2021 | 51.29 | 51.50 | 48.50 | 48.50 | 140,169 | -2.50(-4.90%) |
May 06, 2021 | 52.32 | 52.32 | 50.13 | 51.00 | 128,637 | -1.07(-2.05%) |
May 05, 2021 | 51.36 | 52.42 | 50.42 | 52.07 | 97,355 | +0.66(+1.28%) |
May 04, 2021 | 52.87 | 53.50 | 51.16 | 51.41 | 95,711 | -1.70(-3.20%) |
May 03, 2021 | 51.39 | 53.76 | 50.13 | 53.11 | 160,060 | +2.37(+4.67%) |
Apr 30, 2021 | 50.96 | 52.09 | 50.11 | 50.74 | 98,300 | -0.61(-1.19%) |
Apr 29, 2021 | 50.92 | 51.92 | 50.73 | 51.35 | 53,737 | +0.51(+1.00%) |
Apr 28, 2021 | 49.96 | 50.97 | 49.42 | 50.84 | 74,692 | +0.57(+1.13%) |
Apr 27, 2021 | 50.86 | 50.86 | 50.08 | 50.27 | 87,083 | -0.14(-0.28%) |
Apr 26, 2021 | 50.19 | 50.63 | 49.70 | 50.41 | 108,541 | +0.14(+0.28%) |
Apr 23, 2021 | 52.34 | 52.45 | 50.16 | 50.27 | 133,900 | -2.12(-4.05%) |
Apr 22, 2021 | 52.65 | 53.46 | 51.02 | 52.39 | 90,260 | +0.06(+0.11%) |
Apr 21, 2021 | 51.23 | 52.56 | 50.70 | 52.33 | 108,426 | +1.23(+2.41%) |
Apr 20, 2021 | 49.30 | 51.28 | 49.30 | 51.10 | 65,458 | +1.23(+2.47%) |
Apr 19, 2021 | 50.52 | 50.52 | 49.01 | 49.87 | 77,949 | -0.81(-1.60%) |
Apr 16, 2021 | 52.03 | 52.45 | 50.49 | 50.68 | 103,800 | -1.08(-2.09%) |
Apr 15, 2021 | 50.65 | 52.89 | 50.65 | 51.76 | 111,027 | +1.11(+2.19%) |
Apr 14, 2021 | 49.50 | 51.15 | 48.81 | 50.65 | 108,860 | +1.24(+2.51%) |
Apr 13, 2021 | 48.12 | 49.54 | 48.12 | 49.41 | 83,449 | +0.93(+1.92%) |
Apr 12, 2021 | 49.14 | 49.20 | 47.80 | 48.48 | 120,508 | -0.27(-0.55%) |
Apr 09, 2021 | 49.27 | 49.49 | 47.99 | 48.75 | 122,500 | -0.56(-1.14%) |
Apr 08, 2021 | 48.73 | 49.48 | 48.03 | 49.31 | 124,244 | +0.68(+1.40%) |
Apr 07, 2021 | 49.37 | 49.37 | 48.17 | 48.63 | 98,119 | -1.06(-2.13%) |
Apr 06, 2021 | 50.38 | 50.88 | 49.57 | 49.69 | 144,777 | -0.87(-1.72%) |
Apr 05, 2021 | 51.20 | 51.68 | 50.12 | 50.56 | 76,045 | -0.24(-0.47%) |
Apr 01, 2021 | 49.38 | 50.96 | 48.80 | 50.80 | 104,000 | +1.48(+3.00%) |
Mar 31, 2021 | 48.19 | 50.84 | 48.19 | 49.32 | 151,578 | +1.25(+2.60%) |
Mar 30, 2021 | 48.82 | 49.52 | 47.90 | 48.07 | 83,775 | -1.21(-2.46%) |
Mar 29, 2021 | 49.52 | 51.09 | 48.75 | 49.28 | 128,138 | -0.81(-1.62%) |
Mar 26, 2021 | 50.75 | 51.15 | 49.42 | 50.09 | 96,300 | -0.23(-0.46%) |
Mar 25, 2021 | 47.64 | 50.75 | 47.64 | 50.32 | 130,902 | +2.50(+5.23%) |
Mar 24, 2021 | 50.52 | 50.52 | 47.80 | 47.82 | 217,308 | -2.09(-4.19%) |
Mar 23, 2021 | 52.64 | 52.80 | 49.64 | 49.91 | 189,763 | -3.25(-6.11%) |
Mar 22, 2021 | 52.27 | 53.22 | 51.88 | 53.16 | 65,866 | +1.14(+2.19%) |
Mar 19, 2021 | 51.07 | 52.91 | 50.38 | 52.02 | 373,500 | +0.82(+1.60%) |
Mar 18, 2021 | 52.23 | 52.94 | 51.02 | 51.20 | 146,899 | -1.28(-2.44%) |
Mar 17, 2021 | 52.35 | 52.67 | 51.21 | 52.48 | 156,135 | +0.09(+0.17%) |
Mar 16, 2021 | 52.21 | 52.95 | 51.58 | 52.39 | 110,095 | +0.04(+0.08%) |
Mar 15, 2021 | 52.10 | 52.79 | 51.69 | 52.35 | 83,286 | +0.16(+0.31%) |
Mar 12, 2021 | 52.16 | 52.57 | 51.39 | 52.19 | 77,100 | +0.11(+0.21%) |
Mar 11, 2021 | 51.60 | 52.36 | 51.02 | 52.08 | 122,558 | +1.08(+2.12%) |
Mar 10, 2021 | 51.37 | 51.91 | 50.27 | 51.00 | 84,882 | +0.08(+0.16%) |
Mar 09, 2021 | 50.06 | 51.74 | 50.06 | 50.92 | 94,973 | +1.03(+2.06%) |
Mar 08, 2021 | 51.99 | 52.05 | 49.26 | 49.89 | 184,795 | -1.55(-3.01%) |
Mar 05, 2021 | 49.69 | 51.80 | 49.57 | 51.44 | 159,900 | +1.60(+3.21%) |
Mar 04, 2021 | 49.82 | 50.72 | 48.63 | 49.84 | 177,969 | +0.06(+0.12%) |
Mar 03, 2021 | 50.41 | 50.96 | 48.81 | 49.78 | 134,289 | -0.14(-0.28%) |
Mar 02, 2021 | 49.55 | 50.22 | 48.04 | 49.92 | 663,253 | +0.19(+0.38%) |