Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.24 | 50.41 | 48.65 | 49.51 | 153,063 | -0.66(-1.32%) |
May 27, 2021 | 50.63 | 51.29 | 49.97 | 50.18 | 283,559 | -0.48(-0.94%) |
May 26, 2021 | 49.56 | 50.81 | 47.86 | 50.66 | 342,788 | +0.50(+0.99%) |
May 25, 2021 | 51.53 | 51.95 | 50.05 | 50.16 | 231,871 | -1.07(-2.10%) |
May 24, 2021 | 51.31 | 51.73 | 50.75 | 51.23 | 108,768 | +0.03(+0.06%) |
May 21, 2021 | 50.80 | 51.55 | 50.40 | 51.20 | 131,115 | +0.97(+1.92%) |
May 20, 2021 | 51.10 | 51.88 | 49.50 | 50.24 | 181,762 | -0.26(-0.52%) |
May 19, 2021 | 50.58 | 51.34 | 48.96 | 50.50 | 396,791 | -0.77(-1.50%) |
May 18, 2021 | 52.52 | 52.97 | 51.22 | 51.27 | 226,408 | -1.25(-2.38%) |
May 17, 2021 | 53.89 | 53.89 | 52.08 | 52.52 | 208,777 | -1.36(-2.52%) |
May 14, 2021 | 52.74 | 54.27 | 50.91 | 53.88 | 224,215 | +1.43(+2.72%) |
May 13, 2021 | 50.08 | 52.67 | 50.08 | 52.45 | 199,209 | +2.65(+5.31%) |
May 12, 2021 | 49.85 | 50.41 | 49.39 | 49.81 | 269,648 | -0.43(-0.86%) |
May 11, 2021 | 49.66 | 50.24 | 48.96 | 50.24 | 122,290 | -0.40(-0.79%) |
May 10, 2021 | 51.15 | 51.95 | 50.55 | 50.64 | 151,481 | -0.52(-1.01%) |
May 07, 2021 | 50.20 | 51.25 | 49.86 | 51.15 | 269,558 | +0.91(+1.81%) |
May 06, 2021 | 49.59 | 50.25 | 48.83 | 50.25 | 463,864 | +0.56(+1.12%) |
May 05, 2021 | 50.04 | 50.35 | 49.50 | 49.69 | 239,852 | +0.10(+0.20%) |
May 04, 2021 | 49.30 | 50.16 | 48.18 | 49.59 | 268,638 | +0.23(+0.47%) |
May 03, 2021 | 49.10 | 50.30 | 48.19 | 49.36 | 591,491 | +1.01(+2.08%) |
Apr 30, 2021 | 48.34 | 49.47 | 47.32 | 48.35 | 1,248,623 | -0.05(-0.10%) |
Apr 29, 2021 | 47.95 | 49.06 | 46.86 | 48.40 | 649,615 | -4.24(-8.06%) |
Apr 28, 2021 | 51.96 | 53.04 | 51.77 | 52.64 | 80,935 | +0.34(+0.65%) |
Apr 27, 2021 | 52.57 | 52.98 | 52.07 | 52.30 | 62,212 | +0.05(+0.09%) |
Apr 26, 2021 | 52.99 | 53.11 | 52.04 | 52.25 | 80,730 | -0.32(-0.61%) |
Apr 23, 2021 | 51.69 | 52.98 | 51.64 | 52.57 | 126,202 | +1.13(+2.20%) |
Apr 22, 2021 | 51.30 | 52.05 | 50.77 | 51.44 | 118,392 | +0.64(+1.27%) |
Apr 21, 2021 | 50.48 | 51.72 | 50.02 | 50.80 | 201,633 | -0.42(-0.82%) |
Apr 20, 2021 | 52.02 | 52.25 | 50.55 | 51.22 | 69,329 | -0.94(-1.80%) |
Apr 19, 2021 | 52.57 | 52.97 | 51.18 | 52.16 | 85,776 | -0.69(-1.31%) |
Apr 16, 2021 | 53.15 | 53.63 | 52.74 | 52.85 | 74,737 | +0.29(+0.56%) |
Apr 15, 2021 | 51.82 | 52.83 | 51.25 | 52.56 | 73,095 | +1.03(+2.01%) |
Apr 14, 2021 | 50.92 | 52.19 | 50.92 | 51.52 | 55,223 | +0.56(+1.09%) |
Apr 13, 2021 | 52.63 | 52.74 | 50.95 | 50.97 | 57,856 | -1.74(-3.29%) |
Apr 12, 2021 | 52.18 | 52.77 | 51.90 | 52.70 | 52,871 | +0.80(+1.54%) |
Apr 09, 2021 | 51.04 | 52.30 | 51.00 | 51.90 | 64,280 | +0.56(+1.08%) |
Apr 08, 2021 | 51.00 | 52.75 | 49.88 | 51.35 | 84,974 | +0.67(+1.33%) |
Apr 07, 2021 | 51.79 | 52.40 | 50.41 | 50.67 | 84,090 | -1.29(-2.48%) |
Apr 06, 2021 | 52.43 | 53.34 | 51.79 | 51.96 | 63,725 | -0.37(-0.71%) |
Apr 05, 2021 | 53.39 | 53.39 | 51.68 | 52.33 | 117,593 | -0.03(-0.06%) |
Apr 01, 2021 | 52.44 | 52.92 | 51.70 | 52.36 | 120,974 | +0.90(+1.74%) |
Mar 31, 2021 | 52.33 | 54.94 | 49.78 | 51.46 | 229,074 | +1.60(+3.21%) |
Mar 30, 2021 | 49.16 | 50.23 | 48.97 | 49.86 | 79,464 | +0.66(+1.35%) |
Mar 29, 2021 | 50.40 | 52.03 | 49.12 | 49.20 | 74,856 | -1.68(-3.30%) |
Mar 26, 2021 | 49.72 | 50.88 | 49.44 | 50.88 | 124,049 | +1.42(+2.88%) |
Mar 25, 2021 | 48.34 | 49.59 | 46.05 | 49.45 | 109,214 | +0.66(+1.36%) |
Mar 24, 2021 | 49.55 | 51.07 | 48.78 | 48.79 | 126,032 | -0.38(-0.77%) |
Mar 23, 2021 | 50.85 | 51.35 | 48.70 | 49.17 | 135,923 | -2.33(-4.53%) |
Mar 22, 2021 | 51.86 | 52.44 | 50.57 | 51.50 | 127,546 | +0.00(+0.00%) |
Mar 19, 2021 | 52.17 | 52.17 | 50.34 | 51.50 | 210,474 | -0.78(-1.49%) |
Mar 18, 2021 | 52.82 | 54.17 | 51.70 | 52.28 | 93,846 | -0.69(-1.31%) |
Mar 17, 2021 | 52.26 | 53.19 | 52.26 | 52.97 | 79,923 | +0.66(+1.27%) |
Mar 16, 2021 | 52.84 | 53.20 | 52.25 | 52.31 | 86,505 | -0.58(-1.09%) |
Mar 15, 2021 | 52.85 | 53.30 | 51.72 | 52.89 | 91,957 | +0.48(+0.91%) |
Mar 12, 2021 | 51.70 | 55.66 | 51.67 | 52.41 | 160,854 | +0.71(+1.38%) |
Mar 11, 2021 | 52.77 | 54.14 | 51.41 | 51.70 | 117,138 | -0.48(-0.92%) |
Mar 10, 2021 | 51.78 | 52.87 | 51.74 | 52.17 | 93,046 | +0.51(+0.98%) |
Mar 09, 2021 | 52.11 | 52.76 | 51.13 | 51.67 | 146,275 | +0.33(+0.65%) |
Mar 08, 2021 | 52.93 | 53.46 | 51.26 | 51.34 | 151,972 | -0.48(-0.92%) |
Mar 05, 2021 | 51.50 | 52.33 | 49.94 | 51.81 | 182,281 | +1.63(+3.25%) |
Mar 04, 2021 | 50.38 | 51.23 | 49.56 | 50.19 | 145,880 | -0.20(-0.39%) |
Mar 03, 2021 | 51.17 | 52.93 | 50.25 | 50.38 | 104,308 | -0.27(-0.54%) |
Mar 02, 2021 | 51.99 | 53.31 | 50.36 | 50.65 | 127,808 | -0.32(-0.63%) |