Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.47 | 50.89 | 49.22 | 50.53 | 471,767 | +0.15(+0.31%) |
May 27, 2021 | 49.89 | 50.78 | 49.64 | 50.38 | 520,127 | +1.52(+3.12%) |
May 26, 2021 | 48.59 | 49.35 | 47.85 | 48.85 | 511,472 | +0.19(+0.40%) |
May 25, 2021 | 49.50 | 50.12 | 48.53 | 48.66 | 548,338 | -0.66(-1.33%) |
May 24, 2021 | 49.20 | 49.61 | 48.48 | 49.31 | 437,492 | +0.47(+0.97%) |
May 21, 2021 | 49.05 | 49.98 | 48.75 | 48.84 | 415,021 | +0.43(+0.90%) |
May 20, 2021 | 50.07 | 50.17 | 47.75 | 48.41 | 1,055,515 | -1.57(-3.15%) |
May 19, 2021 | 49.94 | 50.46 | 48.55 | 49.98 | 546,580 | -1.04(-2.04%) |
May 18, 2021 | 53.43 | 53.63 | 50.99 | 51.02 | 594,075 | -2.49(-4.65%) |
May 17, 2021 | 52.58 | 53.54 | 51.87 | 53.51 | 522,134 | +0.84(+1.59%) |
May 14, 2021 | 51.61 | 52.73 | 51.07 | 52.67 | 901,834 | +1.61(+3.16%) |
May 13, 2021 | 49.38 | 51.52 | 49.38 | 51.06 | 649,212 | +1.69(+3.42%) |
May 12, 2021 | 50.28 | 51.98 | 49.21 | 49.37 | 917,646 | -0.54(-1.08%) |
May 11, 2021 | 49.86 | 50.86 | 48.80 | 49.91 | 988,878 | -1.75(-3.38%) |
May 10, 2021 | 53.07 | 53.65 | 51.62 | 51.66 | 904,526 | -1.08(-2.05%) |
May 07, 2021 | 51.31 | 52.82 | 50.20 | 52.74 | 957,789 | +0.68(+1.30%) |
May 06, 2021 | 49.95 | 52.09 | 49.73 | 52.06 | 1,154,988 | +1.95(+3.89%) |
May 05, 2021 | 49.49 | 50.28 | 48.71 | 50.12 | 1,174,151 | +1.14(+2.32%) |
May 04, 2021 | 47.27 | 49.21 | 46.99 | 48.98 | 1,201,317 | +1.41(+2.96%) |
May 03, 2021 | 46.39 | 47.92 | 45.82 | 47.57 | 1,094,633 | +2.23(+4.92%) |
Apr 30, 2021 | 45.98 | 46.45 | 44.65 | 45.34 | 1,041,582 | -1.17(-2.51%) |
Apr 29, 2021 | 47.40 | 47.40 | 45.69 | 46.51 | 647,253 | -0.43(-0.92%) |
Apr 28, 2021 | 45.96 | 47.46 | 45.60 | 46.94 | 593,042 | +1.28(+2.81%) |
Apr 27, 2021 | 45.83 | 46.18 | 45.27 | 45.66 | 342,654 | -0.42(-0.92%) |
Apr 26, 2021 | 46.05 | 46.73 | 46.00 | 46.08 | 417,530 | +0.46(+1.02%) |
Apr 23, 2021 | 44.85 | 46.10 | 44.83 | 45.62 | 523,278 | +1.06(+2.38%) |
Apr 22, 2021 | 45.41 | 45.57 | 44.47 | 44.56 | 572,024 | -0.56(-1.24%) |
Apr 21, 2021 | 43.17 | 45.29 | 42.78 | 45.12 | 552,162 | +1.81(+4.19%) |
Apr 20, 2021 | 44.43 | 44.58 | 42.69 | 43.30 | 711,867 | -1.42(-3.17%) |
Apr 19, 2021 | 44.58 | 45.21 | 44.05 | 44.72 | 565,412 | -0.44(-0.98%) |
Apr 16, 2021 | 45.70 | 45.93 | 44.57 | 45.17 | 730,351 | +0.99(+2.25%) |
Apr 15, 2021 | 44.07 | 44.26 | 43.13 | 44.17 | 387,745 | +0.36(+0.81%) |
Apr 14, 2021 | 43.54 | 44.71 | 43.54 | 43.82 | 597,777 | +0.03(+0.07%) |
Apr 13, 2021 | 44.56 | 44.79 | 43.24 | 43.79 | 634,863 | -0.40(-0.90%) |
Apr 12, 2021 | 43.48 | 44.26 | 42.64 | 44.18 | 550,411 | +1.13(+2.62%) |
Apr 09, 2021 | 42.94 | 43.24 | 42.31 | 43.05 | 787,250 | +0.48(+1.13%) |
Apr 08, 2021 | 42.83 | 43.04 | 41.53 | 42.57 | 638,958 | -0.35(-0.81%) |
Apr 07, 2021 | 43.64 | 44.06 | 42.74 | 42.92 | 389,703 | -0.70(-1.61%) |
Apr 06, 2021 | 44.71 | 45.73 | 43.43 | 43.62 | 643,614 | -1.28(-2.86%) |
Apr 05, 2021 | 45.83 | 46.31 | 44.38 | 44.91 | 564,889 | +0.26(+0.58%) |
Apr 01, 2021 | 44.54 | 45.18 | 43.92 | 44.64 | 453,114 | +0.19(+0.43%) |
Mar 31, 2021 | 45.02 | 45.51 | 43.99 | 44.45 | 801,902 | -0.09(-0.20%) |
Mar 30, 2021 | 43.03 | 44.99 | 43.03 | 44.54 | 498,834 | +1.31(+3.04%) |
Mar 29, 2021 | 44.61 | 45.46 | 43.17 | 43.23 | 693,201 | -1.55(-3.47%) |
Mar 26, 2021 | 44.06 | 44.78 | 43.52 | 44.78 | 982,507 | +1.54(+3.57%) |
Mar 25, 2021 | 41.14 | 43.54 | 40.46 | 43.24 | 624,379 | +1.52(+3.65%) |
Mar 24, 2021 | 42.15 | 44.06 | 41.68 | 41.71 | 775,344 | +0.52(+1.27%) |
Mar 23, 2021 | 43.21 | 43.89 | 40.78 | 41.19 | 555,556 | -2.91(-6.61%) |
Mar 22, 2021 | 45.19 | 45.21 | 43.60 | 44.10 | 387,783 | -1.10(-2.43%) |
Mar 19, 2021 | 45.16 | 46.23 | 43.43 | 45.20 | 1,213,107 | -0.15(-0.34%) |
Mar 18, 2021 | 46.69 | 48.33 | 45.08 | 45.36 | 974,217 | -1.39(-2.97%) |
Mar 17, 2021 | 45.50 | 46.86 | 45.10 | 46.75 | 616,589 | +1.56(+3.46%) |
Mar 16, 2021 | 45.55 | 45.90 | 44.77 | 45.19 | 613,828 | -0.50(-1.10%) |
Mar 15, 2021 | 45.59 | 45.74 | 44.04 | 45.69 | 563,645 | +0.10(+0.21%) |
Mar 12, 2021 | 44.62 | 45.73 | 44.22 | 45.59 | 502,136 | +0.92(+2.05%) |
Mar 11, 2021 | 44.89 | 46.56 | 43.90 | 44.67 | 720,099 | +0.29(+0.65%) |
Mar 10, 2021 | 43.78 | 45.17 | 43.55 | 44.38 | 454,622 | +0.52(+1.19%) |
Mar 09, 2021 | 43.52 | 44.59 | 42.63 | 43.86 | 846,592 | +0.82(+1.91%) |
Mar 08, 2021 | 42.45 | 44.09 | 41.90 | 43.04 | 738,725 | +0.78(+1.85%) |
Mar 05, 2021 | 42.17 | 42.34 | 39.93 | 42.26 | 1,181,186 | +0.96(+2.31%) |
Mar 04, 2021 | 41.38 | 42.21 | 40.16 | 41.31 | 802,284 | -0.28(-0.67%) |
Mar 03, 2021 | 41.37 | 42.13 | 41.00 | 41.59 | 732,815 | +0.21(+0.51%) |
Mar 02, 2021 | 41.83 | 42.42 | 41.30 | 41.37 | 577,022 | -0.40(-0.97%) |