Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.30 | 48.30 | 47.05 | 47.28 | 80,996 | -1.02(-2.11%) |
May 27, 2021 | 49.20 | 49.37 | 47.69 | 48.30 | 156,608 | -0.27(-0.57%) |
May 26, 2021 | 47.28 | 49.62 | 47.25 | 48.58 | 309,490 | +1.13(+2.38%) |
May 25, 2021 | 47.03 | 47.94 | 46.86 | 47.45 | 187,644 | -0.04(-0.08%) |
May 24, 2021 | 46.77 | 47.58 | 46.12 | 47.49 | 140,526 | +1.15(+2.48%) |
May 21, 2021 | 42.51 | 49.00 | 42.51 | 46.34 | 349,164 | -2.85(-5.80%) |
May 20, 2021 | 49.40 | 49.40 | 48.34 | 49.20 | 115,338 | +0.20(+0.40%) |
May 19, 2021 | 48.50 | 49.51 | 47.70 | 49.00 | 135,758 | -0.16(-0.33%) |
May 18, 2021 | 50.34 | 50.48 | 49.16 | 49.16 | 68,552 | -0.98(-1.95%) |
May 17, 2021 | 50.74 | 51.00 | 49.70 | 50.14 | 69,548 | -0.74(-1.46%) |
May 14, 2021 | 50.45 | 51.17 | 49.42 | 50.88 | 52,584 | +0.73(+1.45%) |
May 13, 2021 | 48.65 | 50.30 | 47.66 | 50.16 | 94,278 | +1.68(+3.48%) |
May 12, 2021 | 49.62 | 50.12 | 48.27 | 48.48 | 82,580 | -1.43(-2.87%) |
May 11, 2021 | 49.37 | 50.02 | 49.24 | 49.91 | 68,336 | -0.77(-1.52%) |
May 10, 2021 | 51.20 | 51.84 | 50.50 | 50.67 | 107,906 | -0.48(-0.94%) |
May 07, 2021 | 50.16 | 51.16 | 50.05 | 51.16 | 43,164 | +0.76(+1.50%) |
May 06, 2021 | 49.71 | 50.43 | 49.23 | 50.40 | 94,774 | +0.55(+1.09%) |
May 05, 2021 | 50.46 | 50.75 | 49.39 | 49.85 | 81,924 | -0.32(-0.64%) |
May 04, 2021 | 51.12 | 51.50 | 49.90 | 50.17 | 67,966 | -1.15(-2.23%) |
May 03, 2021 | 50.16 | 51.63 | 49.26 | 51.32 | 163,402 | +1.14(+2.27%) |
Apr 30, 2021 | 49.41 | 50.47 | 49.10 | 50.18 | 130,800 | +0.13(+0.27%) |
Apr 29, 2021 | 49.43 | 50.13 | 48.72 | 50.05 | 63,490 | +0.87(+1.77%) |
Apr 28, 2021 | 49.23 | 49.76 | 49.09 | 49.17 | 50,470 | -0.26(-0.52%) |
Apr 27, 2021 | 49.56 | 49.56 | 48.35 | 49.43 | 71,618 | -0.08(-0.15%) |
Apr 26, 2021 | 50.26 | 50.38 | 49.21 | 49.51 | 57,284 | -0.47(-0.95%) |
Apr 23, 2021 | 49.66 | 50.33 | 48.20 | 49.98 | 67,200 | +0.61(+1.24%) |
Apr 22, 2021 | 50.64 | 50.64 | 49.17 | 49.37 | 46,722 | -1.10(-2.17%) |
Apr 21, 2021 | 50.27 | 52.47 | 49.62 | 50.47 | 122,828 | +0.47(+0.94%) |
Apr 20, 2021 | 50.56 | 51.63 | 49.63 | 49.99 | 98,936 | -0.38(-0.75%) |
Apr 19, 2021 | 49.69 | 50.57 | 49.43 | 50.38 | 108,032 | +0.74(+1.49%) |
Apr 16, 2021 | 48.66 | 49.65 | 48.24 | 49.63 | 88,200 | +1.39(+2.89%) |
Apr 15, 2021 | 48.47 | 49.31 | 47.31 | 48.24 | 79,808 | +0.19(+0.40%) |
Apr 14, 2021 | 47.73 | 48.55 | 47.59 | 48.05 | 55,382 | +0.50(+1.05%) |
Apr 13, 2021 | 48.09 | 48.50 | 47.20 | 47.55 | 78,388 | -0.55(-1.13%) |
Apr 12, 2021 | 48.11 | 48.30 | 47.23 | 48.09 | 74,928 | +0.20(+0.41%) |
Apr 09, 2021 | 48.44 | 48.47 | 47.09 | 47.90 | 60,800 | -0.31(-0.64%) |
Apr 08, 2021 | 47.85 | 48.36 | 47.00 | 48.21 | 200,144 | +0.36(+0.75%) |
Apr 07, 2021 | 49.97 | 50.38 | 47.68 | 47.85 | 93,582 | -1.99(-4.00%) |
Apr 06, 2021 | 50.29 | 50.29 | 49.20 | 49.84 | 111,038 | -0.37(-0.73%) |
Apr 05, 2021 | 50.37 | 51.08 | 49.10 | 50.21 | 149,852 | +0.55(+1.10%) |
Apr 01, 2021 | 49.72 | 50.48 | 48.79 | 49.66 | 124,400 | -0.16(-0.31%) |
Mar 31, 2021 | 49.50 | 50.27 | 48.66 | 49.82 | 194,238 | +0.06(+0.12%) |
Mar 30, 2021 | 49.03 | 50.02 | 48.40 | 49.76 | 89,306 | +0.53(+1.08%) |
Mar 29, 2021 | 51.17 | 51.52 | 48.60 | 49.23 | 164,956 | -1.88(-3.67%) |
Mar 26, 2021 | 51.00 | 51.59 | 50.32 | 51.10 | 185,800 | +0.39(+0.78%) |
Mar 25, 2021 | 49.95 | 51.00 | 48.59 | 50.71 | 141,226 | +1.29(+2.61%) |
Mar 24, 2021 | 49.65 | 50.80 | 49.16 | 49.42 | 126,164 | +0.57(+1.16%) |
Mar 23, 2021 | 50.69 | 50.71 | 48.35 | 48.85 | 85,170 | -1.41(-2.81%) |
Mar 22, 2021 | 50.50 | 51.49 | 50.02 | 50.27 | 78,856 | -0.44(-0.86%) |
Mar 19, 2021 | 50.58 | 50.98 | 50.17 | 50.70 | 276,600 | -0.02(-0.03%) |
Mar 18, 2021 | 50.99 | 52.30 | 50.24 | 50.72 | 137,206 | -0.24(-0.47%) |
Mar 17, 2021 | 52.30 | 52.47 | 50.60 | 50.95 | 100,998 | -1.41(-2.70%) |
Mar 16, 2021 | 53.08 | 53.82 | 51.95 | 52.37 | 120,506 | -1.02(-1.90%) |
Mar 15, 2021 | 52.65 | 53.39 | 51.79 | 53.38 | 76,484 | +0.65(+1.23%) |
Mar 12, 2021 | 51.62 | 53.21 | 51.50 | 52.73 | 105,600 | +1.39(+2.71%) |
Mar 11, 2021 | 52.46 | 52.54 | 50.24 | 51.34 | 124,118 | -0.84(-1.60%) |
Mar 10, 2021 | 52.56 | 53.38 | 52.14 | 52.18 | 150,650 | -0.41(-0.77%) |
Mar 09, 2021 | 51.83 | 53.47 | 51.06 | 52.59 | 912,308 | +1.36(+2.64%) |
Mar 08, 2021 | 50.16 | 51.76 | 49.61 | 51.23 | 104,558 | +1.62(+3.28%) |
Mar 05, 2021 | 49.13 | 49.64 | 48.15 | 49.60 | 108,200 | +1.18(+2.44%) |
Mar 04, 2021 | 49.45 | 49.80 | 48.00 | 48.42 | 165,730 | -1.13(-2.28%) |
Mar 03, 2021 | 49.30 | 50.08 | 48.43 | 49.55 | 92,946 | +0.63(+1.29%) |
Mar 02, 2021 | 49.48 | 49.48 | 48.30 | 48.92 | 78,352 | -0.58(-1.16%) |