Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 54.17 | 54.17 | 53.55 | 53.85 | 49,683 | +0.08(+0.15%) |
May 27, 2021 | 53.54 | 54.00 | 53.44 | 53.77 | 76,490 | +0.46(+0.86%) |
May 26, 2021 | 52.30 | 53.39 | 52.30 | 53.31 | 102,627 | +0.91(+1.74%) |
May 25, 2021 | 53.57 | 53.60 | 52.33 | 52.40 | 83,339 | -1.12(-2.09%) |
May 24, 2021 | 53.65 | 53.65 | 52.70 | 53.52 | 73,848 | +0.48(+0.90%) |
May 21, 2021 | 53.56 | 54.12 | 53.03 | 53.04 | 95,106 | +0.05(+0.09%) |
May 20, 2021 | 52.94 | 53.14 | 52.21 | 52.99 | 123,435 | -0.11(-0.21%) |
May 19, 2021 | 52.99 | 53.59 | 52.10 | 53.10 | 136,546 | -1.20(-2.21%) |
May 18, 2021 | 55.25 | 55.72 | 54.24 | 54.30 | 161,542 | -1.06(-1.91%) |
May 17, 2021 | 53.80 | 55.36 | 53.55 | 55.36 | 239,075 | +1.47(+2.73%) |
May 14, 2021 | 52.26 | 54.10 | 52.26 | 53.89 | 130,947 | +2.27(+4.40%) |
May 13, 2021 | 52.07 | 53.13 | 50.88 | 51.62 | 178,811 | -1.11(-2.11%) |
May 12, 2021 | 53.10 | 54.58 | 52.55 | 52.73 | 235,034 | +0.09(+0.17%) |
May 11, 2021 | 52.12 | 53.32 | 51.69 | 52.64 | 220,207 | -1.05(-1.96%) |
May 10, 2021 | 54.71 | 55.50 | 53.69 | 53.69 | 158,041 | -0.25(-0.46%) |
May 07, 2021 | 52.03 | 53.96 | 51.78 | 53.94 | 137,937 | +1.47(+2.80%) |
May 06, 2021 | 52.51 | 52.54 | 51.20 | 52.47 | 136,000 | +0.01(+0.02%) |
May 05, 2021 | 51.92 | 52.72 | 50.78 | 52.46 | 279,607 | +1.75(+3.45%) |
May 04, 2021 | 50.98 | 51.30 | 50.00 | 50.71 | 98,389 | -0.26(-0.51%) |
May 03, 2021 | 50.08 | 51.08 | 50.00 | 50.97 | 118,801 | +1.53(+3.09%) |
Apr 30, 2021 | 49.70 | 50.87 | 49.36 | 49.44 | 127,500 | -1.17(-2.31%) |
Apr 29, 2021 | 51.26 | 51.77 | 50.09 | 50.61 | 227,813 | +0.28(+0.56%) |
Apr 28, 2021 | 48.61 | 50.62 | 48.61 | 50.33 | 128,755 | +2.03(+4.20%) |
Apr 27, 2021 | 47.75 | 48.48 | 47.51 | 48.30 | 123,503 | +0.84(+1.77%) |
Apr 26, 2021 | 46.75 | 47.71 | 46.66 | 47.46 | 95,973 | +0.65(+1.39%) |
Apr 23, 2021 | 46.22 | 46.95 | 45.99 | 46.81 | 94,900 | +0.61(+1.32%) |
Apr 22, 2021 | 46.85 | 46.85 | 45.84 | 46.20 | 189,883 | -0.45(-0.96%) |
Apr 21, 2021 | 45.32 | 46.84 | 45.17 | 46.65 | 127,372 | +0.74(+1.61%) |
Apr 20, 2021 | 47.34 | 47.34 | 45.36 | 45.91 | 261,179 | -1.83(-3.83%) |
Apr 19, 2021 | 47.71 | 48.54 | 47.26 | 47.74 | 135,540 | -0.03(-0.06%) |
Apr 16, 2021 | 48.89 | 48.99 | 47.71 | 47.77 | 84,500 | -0.73(-1.51%) |
Apr 15, 2021 | 49.19 | 49.19 | 48.15 | 48.50 | 241,435 | -0.45(-0.92%) |
Apr 14, 2021 | 47.67 | 49.75 | 47.67 | 48.95 | 322,651 | +1.88(+3.99%) |
Apr 13, 2021 | 47.23 | 47.47 | 46.76 | 47.07 | 165,919 | -0.02(-0.04%) |
Apr 12, 2021 | 47.99 | 48.63 | 47.03 | 47.09 | 149,703 | -0.66(-1.38%) |
Apr 09, 2021 | 48.23 | 48.69 | 47.51 | 47.75 | 134,600 | -0.41(-0.85%) |
Apr 08, 2021 | 48.64 | 48.65 | 47.54 | 48.16 | 207,877 | -0.88(-1.79%) |
Apr 07, 2021 | 48.88 | 49.24 | 48.60 | 49.04 | 240,273 | +0.16(+0.33%) |
Apr 06, 2021 | 48.84 | 50.13 | 48.70 | 48.88 | 935,010 | +0.19(+0.39%) |
Apr 05, 2021 | 50.40 | 50.40 | 48.35 | 48.69 | 489,931 | -2.00(-3.95%) |
Apr 01, 2021 | 49.00 | 50.69 | 48.92 | 50.69 | 752,000 | +2.01(+4.13%) |
Mar 31, 2021 | 48.84 | 49.03 | 48.37 | 48.68 | 158,123 | -0.24(-0.49%) |
Mar 30, 2021 | 48.76 | 49.35 | 48.13 | 48.92 | 80,823 | -0.23(-0.47%) |
Mar 29, 2021 | 49.82 | 49.87 | 48.50 | 49.15 | 109,894 | -1.10(-2.19%) |
Mar 26, 2021 | 49.86 | 50.25 | 49.22 | 50.25 | 239,400 | +1.39(+2.84%) |
Mar 25, 2021 | 47.63 | 48.99 | 46.57 | 48.86 | 298,446 | +0.25(+0.51%) |
Mar 24, 2021 | 48.15 | 49.50 | 48.15 | 48.61 | 254,669 | +1.18(+2.49%) |
Mar 23, 2021 | 47.21 | 48.68 | 46.91 | 47.43 | 511,240 | -1.12(-2.31%) |
Mar 22, 2021 | 49.01 | 49.04 | 48.23 | 48.55 | 396,313 | -0.68(-1.38%) |
Mar 19, 2021 | 48.45 | 49.95 | 48.11 | 49.23 | 406,300 | +0.71(+1.46%) |
Mar 18, 2021 | 51.56 | 51.80 | 48.34 | 48.52 | 425,668 | -3.22(-6.22%) |
Mar 17, 2021 | 51.01 | 51.84 | 50.38 | 51.74 | 265,798 | +0.44(+0.86%) |
Mar 16, 2021 | 52.32 | 52.32 | 50.95 | 51.30 | 261,356 | -1.57(-2.97%) |
Mar 15, 2021 | 53.00 | 53.00 | 51.95 | 52.87 | 258,380 | -0.25(-0.47%) |
Mar 12, 2021 | 53.39 | 53.75 | 52.73 | 53.12 | 229,200 | -0.34(-0.64%) |
Mar 11, 2021 | 53.33 | 54.17 | 52.84 | 53.46 | 239,527 | +0.71(+1.35%) |
Mar 10, 2021 | 51.41 | 52.98 | 50.93 | 52.75 | 411,945 | +1.46(+2.85%) |
Mar 09, 2021 | 52.49 | 53.20 | 51.06 | 51.29 | 215,642 | -1.23(-2.34%) |
Mar 08, 2021 | 53.95 | 53.95 | 52.00 | 52.52 | 484,134 | -0.32(-0.61%) |
Mar 05, 2021 | 52.97 | 53.15 | 50.84 | 52.84 | 608,800 | +1.97(+3.87%) |
Mar 04, 2021 | 49.78 | 51.80 | 49.37 | 50.87 | 654,946 | +1.69(+3.44%) |
Mar 03, 2021 | 48.52 | 50.32 | 48.52 | 49.18 | 295,171 | +1.14(+2.37%) |
Mar 02, 2021 | 48.63 | 49.08 | 48.04 | 48.04 | 310,772 | -0.41(-0.85%) |