Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.12 | 52.12 | 50.93 | 50.93 | 1,321 | -1.33(-2.54%) |
May 27, 2021 | 51.37 | 52.98 | 51.37 | 52.26 | 1,877 | +0.57(+1.10%) |
May 26, 2021 | 49.79 | 51.69 | 49.59 | 51.69 | 2,722 | +1.47(+2.93%) |
May 25, 2021 | 49.81 | 50.22 | 49.81 | 50.22 | 1,677 | -0.59(-1.17%) |
May 24, 2021 | 50.26 | 50.81 | 50.26 | 50.81 | 2,417 | +0.55(+1.09%) |
May 21, 2021 | 53.00 | 53.00 | 50.26 | 50.26 | 3,648 | -2.42(-4.60%) |
May 20, 2021 | 49.28 | 53.00 | 49.28 | 52.68 | 5,501 | +4.17(+8.59%) |
May 19, 2021 | 48.30 | 49.09 | 48.30 | 48.52 | 1,725 | -0.70(-1.42%) |
May 18, 2021 | 48.54 | 50.80 | 48.54 | 49.22 | 2,405 | -1.73(-3.39%) |
May 17, 2021 | 51.40 | 51.40 | 50.94 | 50.94 | 1,778 | +0.13(+0.25%) |
May 14, 2021 | 50.82 | 50.82 | 50.82 | 50.82 | 1,508 | +2.42(+4.99%) |
May 13, 2021 | 47.98 | 49.17 | 47.98 | 48.40 | 13,318 | +0.85(+1.80%) |
May 12, 2021 | 47.77 | 47.77 | 47.55 | 47.55 | 3,543 | -0.26(-0.55%) |
May 11, 2021 | 47.81 | 47.81 | 47.81 | 47.81 | 1,209 | -0.54(-1.11%) |
May 10, 2021 | 50.98 | 50.98 | 48.01 | 48.34 | 7,372 | -3.00(-5.84%) |
May 07, 2021 | 51.34 | 51.34 | 51.34 | 51.34 | 1,138 | +0.36(+0.71%) |
May 06, 2021 | 52.24 | 52.24 | 50.98 | 50.98 | 4,070 | -1.26(-2.42%) |
May 05, 2021 | 51.84 | 52.25 | 51.84 | 52.24 | 2,299 | +0.80(+1.55%) |
May 04, 2021 | 52.73 | 52.73 | 51.08 | 51.44 | 2,495 | -2.17(-4.05%) |
May 03, 2021 | 51.34 | 53.62 | 51.34 | 53.62 | 4,213 | +2.49(+4.87%) |
Apr 30, 2021 | 50.93 | 51.74 | 50.93 | 51.13 | 6,712 | -0.40(-0.78%) |
Apr 29, 2021 | 51.80 | 51.80 | 51.33 | 51.53 | 5,757 | +0.27(+0.53%) |
Apr 28, 2021 | 51.80 | 51.80 | 50.69 | 51.25 | 3,222 | -0.15(-0.28%) |
Apr 27, 2021 | 51.11 | 51.40 | 51.11 | 51.40 | 2,537 | -0.11(-0.21%) |
Apr 26, 2021 | 50.89 | 51.51 | 50.89 | 51.51 | 1,879 | +0.44(+0.85%) |
Apr 23, 2021 | 51.38 | 51.83 | 51.07 | 51.07 | 1,430 | +0.18(+0.36%) |
Apr 22, 2021 | 51.55 | 52.25 | 50.89 | 50.89 | 3,141 | -0.78(-1.51%) |
Apr 21, 2021 | 51.34 | 51.67 | 51.34 | 51.67 | 2,382 | +0.74(+1.45%) |
Apr 20, 2021 | 50.93 | 50.93 | 50.93 | 50.93 | 1,708 | +0.50(+0.99%) |
Apr 19, 2021 | 50.89 | 50.89 | 50.43 | 50.43 | 2,614 | -0.31(-0.61%) |
Apr 16, 2021 | 52.92 | 52.92 | 50.74 | 50.74 | 4,841 | -1.06(-2.05%) |
Apr 15, 2021 | 52.25 | 52.67 | 51.81 | 51.81 | 2,386 | -0.42(-0.80%) |
Apr 14, 2021 | 51.12 | 52.23 | 51.12 | 52.23 | 1,152 | +1.54(+3.05%) |
Apr 13, 2021 | 54.11 | 54.11 | 50.68 | 50.68 | 2,682 | -0.77(-1.50%) |
Apr 12, 2021 | 52.71 | 52.71 | 51.45 | 51.45 | 1,082 | -1.25(-2.38%) |
Apr 09, 2021 | 53.71 | 53.71 | 52.71 | 52.71 | 1,650 | -0.89(-1.66%) |
Apr 08, 2021 | 52.71 | 53.60 | 51.80 | 53.60 | 2,203 | +2.33(+4.54%) |
Apr 07, 2021 | 53.85 | 54.02 | 50.69 | 51.27 | 8,076 | -2.18(-4.08%) |
Apr 06, 2021 | 54.43 | 54.43 | 53.25 | 53.45 | 2,459 | -0.76(-1.41%) |
Apr 05, 2021 | 58.25 | 58.25 | 53.66 | 54.22 | 11,336 | -4.26(-7.29%) |
Apr 01, 2021 | 56.57 | 58.48 | 56.57 | 58.48 | 2,420 | +2.59(+4.63%) |
Mar 31, 2021 | 57.93 | 58.63 | 55.89 | 55.89 | 14,786 | -2.18(-3.76%) |
Mar 30, 2021 | 59.06 | 59.06 | 55.89 | 58.07 | 12,526 | -0.74(-1.25%) |
Mar 29, 2021 | 59.91 | 59.93 | 58.39 | 58.80 | 12,026 | +0.63(+1.08%) |
Mar 26, 2021 | 57.47 | 58.47 | 57.47 | 58.18 | 2,971 | +0.25(+0.44%) |
Mar 25, 2021 | 56.80 | 57.92 | 55.16 | 57.92 | 3,697 | +1.58(+2.81%) |
Mar 24, 2021 | 56.50 | 57.35 | 56.19 | 56.34 | 8,685 | +1.83(+3.35%) |
Mar 23, 2021 | 53.76 | 55.34 | 53.52 | 54.52 | 11,938 | -0.42(-0.76%) |
Mar 22, 2021 | 54.52 | 55.95 | 54.12 | 54.93 | 12,859 | +0.65(+1.19%) |
Mar 19, 2021 | 53.55 | 54.29 | 52.48 | 54.29 | 25,199 | +1.56(+2.96%) |
Mar 18, 2021 | 51.83 | 52.72 | 51.83 | 52.72 | 2,570 | +0.50(+0.96%) |
Mar 17, 2021 | 55.62 | 55.62 | 51.83 | 52.23 | 4,071 | -0.64(-1.20%) |
Mar 16, 2021 | 56.89 | 56.89 | 52.86 | 52.86 | 3,006 | -5.83(-9.93%) |
Mar 15, 2021 | 56.90 | 58.69 | 56.90 | 58.69 | 4,195 | -0.69(-1.16%) |
Mar 12, 2021 | 60.70 | 60.70 | 58.88 | 59.38 | 4,841 | -2.30(-3.73%) |
Mar 11, 2021 | 62.68 | 63.11 | 58.74 | 61.68 | 10,303 | -0.03(-0.04%) |
Mar 10, 2021 | 55.25 | 62.83 | 55.01 | 61.70 | 35,188 | +6.81(+12.40%) |
Mar 09, 2021 | 54.30 | 56.38 | 52.52 | 54.90 | 38,198 | +0.28(+0.52%) |
Mar 08, 2021 | 51.90 | 54.92 | 51.81 | 54.62 | 24,963 | +2.36(+4.52%) |
Mar 05, 2021 | 51.71 | 53.09 | 50.62 | 52.25 | 13,645 | +0.96(+1.88%) |
Mar 04, 2021 | 50.48 | 51.29 | 49.12 | 51.29 | 9,402 | +0.13(+0.25%) |
Mar 03, 2021 | 51.43 | 51.43 | 50.22 | 51.16 | 4,170 | +0.67(+1.33%) |
Mar 02, 2021 | 49.07 | 51.30 | 48.98 | 50.49 | 7,500 | +0.97(+1.96%) |