Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 49.06 | 49.78 | 48.70 | 48.71 | 417,507 | -0.23(-0.47%) |
May 27, 2021 | 49.19 | 49.61 | 48.66 | 48.94 | 598,301 | -0.17(-0.35%) |
May 26, 2021 | 49.42 | 49.51 | 48.91 | 49.11 | 894,578 | -0.40(-0.81%) |
May 25, 2021 | 50.80 | 51.05 | 49.47 | 49.51 | 601,094 | -1.32(-2.60%) |
May 24, 2021 | 50.93 | 51.49 | 50.54 | 50.83 | 329,568 | -0.13(-0.26%) |
May 21, 2021 | 51.01 | 51.25 | 50.55 | 50.96 | 1,317,314 | +0.16(+0.31%) |
May 20, 2021 | 50.78 | 51.08 | 50.40 | 50.80 | 319,809 | -0.08(-0.16%) |
May 19, 2021 | 51.38 | 51.62 | 50.14 | 50.88 | 345,895 | -0.45(-0.88%) |
May 18, 2021 | 50.65 | 51.56 | 50.63 | 51.33 | 463,195 | +0.46(+0.90%) |
May 17, 2021 | 51.35 | 51.89 | 50.59 | 50.87 | 534,994 | -0.02(-0.04%) |
May 14, 2021 | 51.43 | 52.16 | 50.86 | 50.89 | 446,826 | -0.50(-0.97%) |
May 13, 2021 | 50.63 | 51.98 | 50.63 | 51.39 | 745,699 | +0.51(+1.00%) |
May 12, 2021 | 50.15 | 51.58 | 50.15 | 50.88 | 901,828 | +0.95(+1.90%) |
May 11, 2021 | 50.35 | 50.99 | 49.89 | 49.93 | 715,318 | -0.12(-0.24%) |
May 10, 2021 | 48.83 | 50.47 | 48.83 | 50.05 | 605,586 | +1.40(+2.88%) |
May 07, 2021 | 47.00 | 48.77 | 46.92 | 48.65 | 918,399 | +0.34(+0.70%) |
May 06, 2021 | 47.32 | 48.34 | 45.00 | 48.31 | 941,851 | +0.05(+0.10%) |
May 05, 2021 | 47.25 | 48.26 | 46.57 | 48.26 | 1,127,211 | +0.89(+1.88%) |
May 04, 2021 | 47.95 | 48.28 | 47.14 | 47.37 | 670,042 | -0.41(-0.86%) |
May 03, 2021 | 47.81 | 48.45 | 47.61 | 47.78 | 1,021,827 | +0.18(+0.38%) |
Apr 30, 2021 | 47.58 | 47.89 | 47.13 | 47.60 | 473,300 | -0.24(-0.50%) |
Apr 29, 2021 | 47.85 | 48.23 | 47.68 | 47.84 | 466,120 | +0.10(+0.21%) |
Apr 28, 2021 | 48.66 | 48.77 | 47.37 | 47.74 | 526,336 | -0.72(-1.49%) |
Apr 27, 2021 | 48.51 | 49.04 | 48.00 | 48.46 | 649,784 | -0.26(-0.53%) |
Apr 26, 2021 | 49.74 | 49.83 | 47.99 | 48.72 | 606,401 | -0.69(-1.40%) |
Apr 23, 2021 | 50.70 | 50.78 | 49.33 | 49.41 | 280,800 | -1.32(-2.60%) |
Apr 22, 2021 | 50.82 | 50.92 | 50.44 | 50.73 | 294,221 | -0.21(-0.41%) |
Apr 21, 2021 | 51.30 | 52.13 | 50.90 | 50.94 | 382,201 | -0.32(-0.62%) |
Apr 20, 2021 | 50.87 | 51.76 | 50.44 | 51.26 | 262,117 | +0.36(+0.71%) |
Apr 19, 2021 | 50.97 | 51.32 | 50.33 | 50.90 | 431,128 | -0.30(-0.59%) |
Apr 16, 2021 | 51.40 | 51.78 | 50.72 | 51.20 | 240,800 | +0.13(+0.25%) |
Apr 15, 2021 | 51.03 | 51.20 | 50.37 | 51.07 | 400,387 | -0.15(-0.29%) |
Apr 14, 2021 | 51.40 | 51.45 | 50.60 | 51.22 | 259,772 | -0.24(-0.47%) |
Apr 13, 2021 | 51.86 | 52.11 | 51.15 | 51.46 | 341,932 | -0.40(-0.77%) |
Apr 12, 2021 | 51.13 | 51.95 | 50.91 | 51.86 | 355,934 | +0.91(+1.79%) |
Apr 09, 2021 | 53.01 | 53.16 | 50.74 | 50.95 | 364,700 | -1.96(-3.70%) |
Apr 08, 2021 | 52.36 | 52.98 | 52.06 | 52.91 | 500,881 | +0.17(+0.32%) |
Apr 07, 2021 | 53.73 | 53.89 | 52.62 | 52.74 | 230,181 | -0.51(-0.96%) |
Apr 06, 2021 | 52.95 | 53.68 | 52.90 | 53.25 | 365,637 | +0.20(+0.38%) |
Apr 05, 2021 | 53.50 | 53.79 | 52.57 | 53.05 | 327,613 | -0.45(-0.84%) |
Apr 01, 2021 | 51.84 | 53.69 | 51.63 | 53.50 | 455,100 | +1.26(+2.41%) |
Mar 31, 2021 | 53.00 | 53.16 | 52.22 | 52.24 | 494,953 | -0.91(-1.71%) |
Mar 30, 2021 | 55.12 | 55.50 | 52.91 | 53.15 | 867,144 | -1.79(-3.26%) |
Mar 29, 2021 | 54.31 | 55.36 | 54.05 | 54.94 | 652,190 | +0.58(+1.07%) |
Mar 26, 2021 | 53.85 | 54.43 | 53.38 | 54.36 | 479,100 | +0.92(+1.72%) |
Mar 25, 2021 | 52.34 | 53.50 | 51.93 | 53.44 | 431,576 | +1.15(+2.20%) |
Mar 24, 2021 | 52.60 | 53.12 | 52.04 | 52.29 | 363,067 | -0.72(-1.36%) |
Mar 23, 2021 | 53.92 | 54.20 | 52.44 | 53.01 | 587,024 | -0.80(-1.49%) |
Mar 22, 2021 | 53.71 | 53.89 | 52.91 | 53.81 | 381,091 | -0.13(-0.24%) |
Mar 19, 2021 | 53.34 | 54.53 | 53.06 | 53.94 | 723,800 | +1.04(+1.97%) |
Mar 18, 2021 | 53.96 | 54.75 | 52.21 | 52.90 | 753,724 | -1.02(-1.89%) |
Mar 17, 2021 | 53.99 | 54.05 | 53.23 | 53.92 | 503,434 | +0.08(+0.15%) |
Mar 16, 2021 | 53.45 | 54.25 | 52.88 | 53.84 | 375,862 | +0.51(+0.96%) |
Mar 15, 2021 | 52.77 | 53.63 | 52.39 | 53.33 | 568,948 | +0.63(+1.20%) |
Mar 12, 2021 | 52.98 | 53.25 | 52.41 | 52.70 | 434,000 | -0.03(-0.06%) |
Mar 11, 2021 | 52.55 | 53.38 | 52.29 | 52.73 | 352,579 | -0.09(-0.17%) |
Mar 10, 2021 | 51.58 | 52.92 | 50.78 | 52.82 | 646,228 | +1.10(+2.13%) |
Mar 09, 2021 | 53.22 | 53.99 | 51.65 | 51.72 | 531,104 | -2.06(-3.83%) |
Mar 08, 2021 | 53.12 | 54.78 | 52.21 | 53.78 | 903,402 | +0.59(+1.11%) |
Mar 05, 2021 | 51.89 | 53.24 | 51.60 | 53.19 | 916,600 | +1.57(+3.04%) |
Mar 04, 2021 | 50.63 | 51.76 | 50.22 | 51.62 | 710,781 | +1.46(+2.91%) |
Mar 03, 2021 | 49.34 | 51.04 | 48.96 | 50.16 | 787,183 | +0.82(+1.66%) |
Mar 02, 2021 | 49.91 | 50.39 | 48.58 | 49.34 | 759,501 | -0.72(-1.44%) |