Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.36 | 49.32 | 47.64 | 47.64 | 36,240 | +0.24(+0.51%) |
May 27, 2021 | 46.68 | 48.72 | 46.56 | 47.40 | 108,595 | +0.96(+2.07%) |
May 26, 2021 | 45.96 | 46.68 | 45.48 | 46.44 | 35,464 | +0.84(+1.84%) |
May 25, 2021 | 46.56 | 46.90 | 45.60 | 45.60 | 72,149 | -0.96(-2.06%) |
May 24, 2021 | 48.60 | 48.60 | 46.44 | 46.56 | 78,430 | -2.04(-4.20%) |
May 21, 2021 | 48.84 | 49.44 | 48.48 | 48.60 | 67,011 | +0.24(+0.50%) |
May 20, 2021 | 48.24 | 48.96 | 47.28 | 48.36 | 36,497 | +0.24(+0.50%) |
May 19, 2021 | 48.36 | 49.50 | 47.76 | 48.12 | 33,612 | -0.72(-1.47%) |
May 18, 2021 | 48.00 | 49.80 | 47.34 | 48.84 | 59,805 | +1.08(+2.26%) |
May 17, 2021 | 47.64 | 48.24 | 46.98 | 47.76 | 29,984 | +0.24(+0.51%) |
May 14, 2021 | 47.04 | 48.36 | 46.26 | 47.52 | 54,199 | +0.84(+1.80%) |
May 13, 2021 | 48.12 | 49.14 | 46.02 | 46.68 | 55,498 | -1.32(-2.75%) |
May 12, 2021 | 46.80 | 49.80 | 46.81 | 48.00 | 70,397 | +0.36(+0.76%) |
May 11, 2021 | 45.96 | 48.24 | 45.72 | 47.64 | 56,873 | +0.84(+1.79%) |
May 10, 2021 | 48.84 | 48.84 | 46.80 | 46.80 | 49,463 | -1.92(-3.94%) |
May 07, 2021 | 47.52 | 48.84 | 46.80 | 48.72 | 50,731 | +1.68(+3.57%) |
May 06, 2021 | 48.60 | 48.60 | 46.08 | 47.04 | 83,483 | -1.56(-3.21%) |
May 05, 2021 | 48.72 | 48.96 | 48.00 | 48.60 | 46,998 | -0.12(-0.25%) |
May 04, 2021 | 49.56 | 49.80 | 47.52 | 48.72 | 85,647 | -1.20(-2.40%) |
May 03, 2021 | 51.60 | 51.72 | 49.08 | 49.92 | 74,600 | -1.44(-2.80%) |
Apr 30, 2021 | 51.36 | 51.72 | 50.40 | 51.36 | 76,983 | -0.12(-0.23%) |
Apr 29, 2021 | 52.68 | 53.40 | 51.12 | 51.48 | 164,496 | -1.08(-2.05%) |
Apr 28, 2021 | 51.48 | 53.04 | 51.00 | 52.56 | 56,436 | +0.84(+1.62%) |
Apr 27, 2021 | 53.28 | 53.64 | 51.12 | 51.72 | 51,246 | -1.08(-2.05%) |
Apr 26, 2021 | 52.08 | 52.80 | 51.60 | 52.80 | 74,107 | +1.20(+2.33%) |
Apr 23, 2021 | 53.04 | 53.40 | 51.12 | 51.60 | 58,533 | -0.84(-1.60%) |
Apr 22, 2021 | 49.44 | 53.16 | 49.44 | 52.44 | 89,055 | +3.24(+6.59%) |
Apr 21, 2021 | 48.72 | 49.44 | 48.24 | 49.20 | 101,668 | +0.12(+0.24%) |
Apr 20, 2021 | 49.20 | 49.68 | 48.12 | 49.08 | 54,697 | -0.12(-0.24%) |
Apr 19, 2021 | 51.36 | 51.72 | 48.84 | 49.20 | 57,345 | -2.16(-4.21%) |
Apr 16, 2021 | 52.44 | 52.56 | 50.64 | 51.36 | 43,275 | -0.60(-1.15%) |
Apr 15, 2021 | 53.28 | 54.00 | 51.60 | 51.96 | 41,925 | -1.20(-2.26%) |
Apr 14, 2021 | 51.36 | 54.24 | 51.24 | 53.16 | 68,575 | +2.16(+4.24%) |
Apr 13, 2021 | 50.40 | 51.60 | 49.32 | 51.00 | 74,064 | -0.12(-0.23%) |
Apr 12, 2021 | 52.20 | 52.20 | 49.68 | 51.12 | 59,018 | -1.20(-2.29%) |
Apr 09, 2021 | 52.56 | 52.56 | 51.18 | 52.32 | 39,041 | -0.24(-0.46%) |
Apr 08, 2021 | 52.32 | 52.92 | 51.72 | 52.56 | 48,978 | +0.24(+0.46%) |
Apr 07, 2021 | 53.88 | 54.60 | 52.20 | 52.32 | 44,643 | -1.56(-2.90%) |
Apr 06, 2021 | 54.24 | 54.72 | 53.40 | 53.88 | 39,108 | -0.24(-0.44%) |
Apr 05, 2021 | 55.20 | 55.44 | 53.52 | 54.12 | 38,210 | -0.60(-1.10%) |
Apr 01, 2021 | 55.56 | 56.04 | 54.12 | 54.72 | 54,600 | -0.48(-0.87%) |
Mar 31, 2021 | 54.48 | 55.32 | 53.64 | 55.20 | 50,151 | +1.20(+2.22%) |
Mar 30, 2021 | 51.84 | 54.96 | 50.52 | 54.00 | 77,306 | +2.04(+3.93%) |
Mar 29, 2021 | 54.00 | 54.12 | 51.84 | 51.96 | 50,232 | -1.68(-3.13%) |
Mar 26, 2021 | 54.00 | 55.20 | 53.16 | 53.64 | 52,183 | +0.12(+0.22%) |
Mar 25, 2021 | 51.60 | 54.48 | 50.88 | 53.52 | 116,783 | +1.56(+3.00%) |
Mar 24, 2021 | 54.48 | 54.60 | 51.96 | 51.96 | 102,040 | -1.44(-2.70%) |
Mar 23, 2021 | 54.96 | 55.56 | 53.16 | 53.40 | 199,568 | -2.88(-5.12%) |
Mar 22, 2021 | 58.20 | 59.16 | 56.04 | 56.28 | 80,695 | -1.92(-3.30%) |
Mar 19, 2021 | 58.68 | 59.88 | 57.84 | 58.20 | 151,758 | +0.12(+0.21%) |
Mar 18, 2021 | 60.00 | 61.32 | 57.84 | 58.08 | 71,915 | -2.52(-4.16%) |
Mar 17, 2021 | 59.52 | 61.20 | 59.04 | 60.60 | 64,936 | +0.60(+1.00%) |
Mar 16, 2021 | 62.40 | 62.40 | 59.40 | 60.00 | 62,714 | -2.04(-3.29%) |
Mar 15, 2021 | 61.92 | 63.00 | 61.32 | 62.04 | 57,006 | +0.36(+0.58%) |
Mar 12, 2021 | 60.60 | 61.80 | 60.12 | 61.68 | 50,700 | +0.00(+0.00%) |
Mar 11, 2021 | 60.00 | 61.68 | 59.16 | 61.68 | 67,709 | +2.28(+3.84%) |
Mar 10, 2021 | 60.48 | 60.60 | 58.20 | 59.40 | 67,267 | -0.24(-0.40%) |
Mar 09, 2021 | 57.12 | 61.92 | 56.76 | 59.64 | 239,418 | +3.12(+5.52%) |
Mar 08, 2021 | 54.36 | 57.36 | 53.16 | 56.52 | 102,902 | +2.76(+5.13%) |
Mar 05, 2021 | 55.68 | 55.92 | 51.66 | 53.76 | 220,116 | -1.80(-3.24%) |
Mar 04, 2021 | 57.96 | 58.08 | 54.24 | 55.56 | 161,423 | -3.00(-5.12%) |
Mar 03, 2021 | 60.00 | 60.36 | 58.56 | 58.56 | 182,866 | -1.32(-2.20%) |
Mar 02, 2021 | 60.60 | 60.84 | 59.40 | 59.88 | 250,982 | -0.72(-1.19%) |