Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 49.57 | 50.50 | 49.46 | 50.32 | 684,422 | +0.72(+1.45%) |
May 27, 2021 | 49.79 | 50.35 | 49.53 | 49.60 | 1,267,404 | +0.13(+0.27%) |
May 26, 2021 | 49.68 | 49.68 | 48.88 | 49.46 | 684,872 | -0.12(-0.25%) |
May 25, 2021 | 50.31 | 50.43 | 49.49 | 49.59 | 576,305 | -0.51(-1.02%) |
May 24, 2021 | 50.31 | 50.31 | 49.79 | 50.10 | 556,920 | +0.08(+0.15%) |
May 21, 2021 | 49.92 | 50.28 | 49.80 | 50.02 | 873,065 | +0.15(+0.30%) |
May 20, 2021 | 49.93 | 50.15 | 49.54 | 49.87 | 1,008,656 | -0.09(-0.19%) |
May 19, 2021 | 49.92 | 50.09 | 49.45 | 49.97 | 738,946 | -0.51(-1.02%) |
May 18, 2021 | 50.84 | 51.07 | 50.40 | 50.48 | 639,731 | -0.50(-0.99%) |
May 17, 2021 | 51.84 | 52.01 | 50.95 | 50.98 | 706,913 | -1.09(-2.10%) |
May 14, 2021 | 52.06 | 52.12 | 51.75 | 52.07 | 683,413 | +0.26(+0.49%) |
May 13, 2021 | 51.34 | 51.93 | 50.92 | 51.82 | 1,137,393 | +0.71(+1.39%) |
May 12, 2021 | 51.20 | 51.92 | 51.02 | 51.10 | 1,110,577 | -0.41(-0.79%) |
May 11, 2021 | 52.95 | 52.98 | 51.46 | 51.51 | 1,472,209 | -1.63(-3.07%) |
May 10, 2021 | 53.29 | 53.67 | 53.05 | 53.15 | 1,118,404 | +0.13(+0.25%) |
May 07, 2021 | 52.84 | 53.24 | 52.65 | 53.01 | 737,626 | +0.27(+0.50%) |
May 06, 2021 | 53.27 | 53.27 | 52.02 | 52.75 | 1,019,984 | -0.21(-0.39%) |
May 05, 2021 | 53.48 | 53.96 | 52.93 | 52.96 | 1,865,822 | -0.86(-1.60%) |
May 04, 2021 | 50.35 | 53.85 | 50.35 | 53.82 | 2,878,731 | +3.23(+6.38%) |
May 03, 2021 | 50.95 | 51.39 | 50.41 | 50.59 | 1,445,971 | -0.12(-0.24%) |
Apr 30, 2021 | 50.95 | 51.25 | 50.44 | 50.72 | 1,356,982 | -0.61(-1.18%) |
Apr 29, 2021 | 50.91 | 51.57 | 50.43 | 51.32 | 1,442,686 | +0.58(+1.14%) |
Apr 28, 2021 | 50.37 | 50.80 | 50.06 | 50.74 | 995,165 | +0.27(+0.53%) |
Apr 27, 2021 | 50.39 | 50.73 | 50.05 | 50.48 | 769,832 | +0.23(+0.45%) |
Apr 26, 2021 | 50.91 | 50.91 | 49.84 | 50.25 | 846,449 | -0.27(-0.53%) |
Apr 23, 2021 | 49.30 | 50.58 | 49.11 | 50.52 | 1,383,641 | +1.45(+2.96%) |
Apr 22, 2021 | 49.16 | 49.35 | 48.87 | 49.06 | 1,293,736 | -0.17(-0.35%) |
Apr 21, 2021 | 49.17 | 49.53 | 49.08 | 49.23 | 1,040,147 | +0.15(+0.31%) |
Apr 20, 2021 | 48.71 | 49.35 | 48.39 | 49.08 | 1,103,522 | +0.34(+0.70%) |
Apr 19, 2021 | 49.50 | 49.72 | 48.71 | 48.74 | 1,025,190 | -0.88(-1.78%) |
Apr 16, 2021 | 49.64 | 49.92 | 49.54 | 49.62 | 801,460 | +0.24(+0.48%) |
Apr 15, 2021 | 49.33 | 49.75 | 49.10 | 49.39 | 712,032 | +0.34(+0.70%) |
Apr 14, 2021 | 48.87 | 49.32 | 48.62 | 49.05 | 1,606,104 | +0.16(+0.33%) |
Apr 13, 2021 | 49.05 | 49.48 | 48.75 | 48.88 | 504,775 | -0.49(-1.00%) |
Apr 12, 2021 | 48.89 | 49.45 | 48.89 | 49.38 | 588,495 | +0.29(+0.60%) |
Apr 09, 2021 | 49.07 | 49.63 | 48.85 | 49.08 | 603,993 | +0.09(+0.17%) |
Apr 08, 2021 | 48.95 | 49.27 | 48.46 | 49.00 | 1,677,274 | +0.02(+0.04%) |
Apr 07, 2021 | 49.79 | 49.79 | 48.97 | 48.98 | 655,228 | -0.74(-1.49%) |
Apr 06, 2021 | 49.25 | 50.09 | 49.25 | 49.72 | 718,804 | +0.36(+0.73%) |
Apr 05, 2021 | 49.92 | 50.18 | 49.09 | 49.36 | 661,863 | -0.34(-0.69%) |
Apr 01, 2021 | 48.47 | 50.22 | 48.20 | 49.70 | 1,507,348 | +1.25(+2.59%) |
Mar 31, 2021 | 49.04 | 49.29 | 48.36 | 48.45 | 918,577 | -0.38(-0.78%) |
Mar 30, 2021 | 48.44 | 49.02 | 48.44 | 48.83 | 682,772 | +0.36(+0.74%) |
Mar 29, 2021 | 48.58 | 49.09 | 47.92 | 48.47 | 773,923 | -0.22(-0.45%) |
Mar 26, 2021 | 47.82 | 48.72 | 47.52 | 48.68 | 862,154 | +1.27(+2.68%) |
Mar 25, 2021 | 46.58 | 47.49 | 46.49 | 47.41 | 780,683 | +0.72(+1.54%) |
Mar 24, 2021 | 47.05 | 47.37 | 46.68 | 46.69 | 588,593 | -0.25(-0.53%) |
Mar 23, 2021 | 46.35 | 47.45 | 46.27 | 46.94 | 1,041,336 | +0.53(+1.15%) |
Mar 22, 2021 | 46.24 | 46.82 | 45.93 | 46.41 | 1,427,409 | -0.17(-0.37%) |
Mar 19, 2021 | 46.46 | 47.07 | 46.27 | 46.58 | 2,798,368 | +0.25(+0.53%) |
Mar 18, 2021 | 46.94 | 47.43 | 46.28 | 46.33 | 1,609,732 | -0.78(-1.65%) |
Mar 17, 2021 | 46.82 | 47.15 | 46.46 | 47.11 | 634,033 | +0.22(+0.47%) |
Mar 16, 2021 | 47.09 | 47.22 | 46.21 | 46.89 | 735,048 | -0.09(-0.18%) |
Mar 15, 2021 | 45.85 | 47.03 | 45.78 | 46.98 | 940,005 | +1.32(+2.89%) |
Mar 12, 2021 | 45.59 | 46.07 | 45.54 | 45.66 | 756,361 | +0.13(+0.29%) |
Mar 11, 2021 | 44.88 | 45.88 | 44.73 | 45.52 | 1,090,504 | +0.93(+2.08%) |
Mar 10, 2021 | 45.08 | 45.31 | 44.43 | 44.60 | 1,456,299 | -0.35(-0.78%) |
Mar 09, 2021 | 45.81 | 45.99 | 44.89 | 44.95 | 801,689 | -0.26(-0.56%) |
Mar 08, 2021 | 44.94 | 45.68 | 44.70 | 45.20 | 837,591 | +0.32(+0.72%) |
Mar 05, 2021 | 43.81 | 44.98 | 43.28 | 44.88 | 784,754 | +1.24(+2.84%) |
Mar 04, 2021 | 44.30 | 44.39 | 43.11 | 43.64 | 946,934 | -0.79(-1.79%) |
Mar 03, 2021 | 44.92 | 45.20 | 44.40 | 44.44 | 880,351 | -0.48(-1.07%) |
Mar 02, 2021 | 46.47 | 46.56 | 44.72 | 44.92 | 1,088,247 | -1.72(-3.69%) |