Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.27 | 50.61 | 50.27 | 50.59 | 9,595 | +0.05(+0.11%) |
May 27, 2021 | 50.43 | 50.57 | 50.29 | 50.54 | 10,246 | +0.24(+0.48%) |
May 26, 2021 | 50.22 | 50.32 | 50.01 | 50.29 | 34,555 | +0.47(+0.93%) |
May 25, 2021 | 49.99 | 50.00 | 49.80 | 49.83 | 27,326 | +0.57(+1.16%) |
May 24, 2021 | 49.13 | 49.39 | 49.10 | 49.26 | 11,401 | +0.37(+0.76%) |
May 21, 2021 | 49.31 | 49.32 | 48.84 | 48.89 | 13,949 | -0.59(-1.20%) |
May 20, 2021 | 49.31 | 49.58 | 49.31 | 49.48 | 5,370 | +0.26(+0.52%) |
May 19, 2021 | 48.89 | 49.33 | 48.88 | 49.22 | 6,713 | -0.08(-0.17%) |
May 18, 2021 | 49.10 | 49.48 | 49.10 | 49.30 | 5,522 | +0.48(+0.98%) |
May 17, 2021 | 48.55 | 48.84 | 48.55 | 48.82 | 3,662 | +0.39(+0.81%) |
May 14, 2021 | 48.09 | 48.53 | 47.96 | 48.43 | 9,118 | +0.87(+1.82%) |
May 13, 2021 | 47.65 | 48.07 | 47.34 | 47.56 | 37,359 | -0.47(-0.98%) |
May 12, 2021 | 48.62 | 48.71 | 47.88 | 48.04 | 71,581 | -0.91(-1.85%) |
May 11, 2021 | 47.86 | 48.98 | 47.86 | 48.94 | 16,231 | +0.35(+0.72%) |
May 10, 2021 | 49.31 | 49.31 | 48.59 | 48.59 | 9,825 | -1.08(-2.18%) |
May 07, 2021 | 49.79 | 49.93 | 49.63 | 49.67 | 272,604 | +0.17(+0.34%) |
May 06, 2021 | 49.43 | 49.50 | 49.29 | 49.50 | 49,573 | +0.25(+0.51%) |
May 05, 2021 | 49.32 | 49.47 | 49.23 | 49.25 | 4,894 | +0.26(+0.53%) |
May 04, 2021 | 49.19 | 49.20 | 48.61 | 48.99 | 13,693 | -0.41(-0.83%) |
May 03, 2021 | 49.38 | 49.73 | 49.38 | 49.40 | 11,557 | -0.10(-0.21%) |
Apr 30, 2021 | 49.62 | 49.78 | 49.39 | 49.50 | 21,858 | -0.83(-1.65%) |
Apr 29, 2021 | 50.74 | 50.77 | 49.91 | 50.33 | 14,885 | -0.19(-0.37%) |
Apr 28, 2021 | 50.29 | 50.71 | 50.24 | 50.52 | 26,891 | +0.48(+0.95%) |
Apr 27, 2021 | 49.95 | 50.17 | 49.95 | 50.04 | 32,259 | +0.26(+0.52%) |
Apr 26, 2021 | 49.66 | 49.82 | 49.55 | 49.78 | 4,762 | -0.30(-0.59%) |
Apr 23, 2021 | 49.79 | 50.10 | 49.79 | 50.08 | 13,715 | +0.71(+1.44%) |
Apr 22, 2021 | 49.45 | 49.64 | 49.30 | 49.37 | 13,630 | +0.23(+0.47%) |
Apr 21, 2021 | 48.59 | 49.15 | 48.47 | 49.14 | 60,905 | +0.21(+0.44%) |
Apr 20, 2021 | 49.28 | 49.37 | 48.78 | 48.92 | 10,694 | -0.34(-0.68%) |
Apr 19, 2021 | 49.38 | 49.47 | 49.11 | 49.26 | 18,133 | -0.37(-0.75%) |
Apr 16, 2021 | 49.59 | 50.63 | 49.39 | 49.63 | 9,536 | +0.46(+0.93%) |
Apr 15, 2021 | 49.24 | 49.39 | 49.17 | 49.17 | 7,638 | +0.14(+0.29%) |
Apr 14, 2021 | 49.28 | 49.39 | 49.00 | 49.03 | 263,889 | +0.15(+0.30%) |
Apr 13, 2021 | 48.57 | 48.89 | 48.49 | 48.89 | 8,541 | +0.26(+0.54%) |
Apr 12, 2021 | 48.56 | 48.78 | 48.49 | 48.62 | 18,972 | -0.37(-0.76%) |
Apr 09, 2021 | 49.08 | 49.17 | 48.79 | 49.00 | 16,286 | -0.65(-1.32%) |
Apr 08, 2021 | 49.50 | 49.88 | 49.50 | 49.65 | 19,809 | +0.74(+1.51%) |
Apr 07, 2021 | 49.36 | 49.36 | 48.79 | 48.91 | 19,648 | -1.11(-2.22%) |
Apr 06, 2021 | 49.64 | 50.33 | 49.61 | 50.02 | 38,446 | +0.28(+0.55%) |
Apr 05, 2021 | 49.86 | 50.17 | 49.65 | 49.75 | 12,314 | +0.00(+0.01%) |
Apr 01, 2021 | 49.76 | 50.22 | 49.59 | 49.74 | 20,144 | +0.55(+1.13%) |
Mar 31, 2021 | 49.08 | 49.34 | 48.86 | 49.19 | 13,238 | +0.16(+0.34%) |
Mar 30, 2021 | 48.65 | 49.11 | 48.50 | 49.03 | 9,030 | +0.28(+0.58%) |
Mar 29, 2021 | 48.66 | 48.89 | 48.43 | 48.74 | 11,872 | -0.19(-0.39%) |
Mar 26, 2021 | 48.28 | 48.93 | 47.83 | 48.93 | 10,822 | +1.07(+2.23%) |
Mar 25, 2021 | 47.67 | 48.01 | 47.65 | 47.87 | 8,101 | -0.00(-0.00%) |
Mar 24, 2021 | 49.17 | 49.31 | 47.87 | 47.87 | 72,020 | -1.81(-3.65%) |
Mar 23, 2021 | 50.01 | 50.11 | 49.68 | 49.68 | 16,734 | -0.91(-1.80%) |
Mar 22, 2021 | 50.58 | 50.77 | 50.29 | 50.59 | 15,141 | -0.18(-0.35%) |
Mar 19, 2021 | 50.20 | 50.79 | 50.15 | 50.77 | 17,679 | +0.58(+1.16%) |
Mar 18, 2021 | 50.57 | 50.71 | 50.14 | 50.19 | 16,323 | -0.70(-1.38%) |
Mar 17, 2021 | 50.06 | 51.03 | 49.94 | 50.89 | 5,153 | -0.04(-0.08%) |
Mar 16, 2021 | 50.76 | 51.13 | 50.69 | 50.93 | 10,818 | +0.35(+0.68%) |
Mar 15, 2021 | 50.33 | 50.65 | 50.14 | 50.58 | 19,317 | -0.03(-0.06%) |
Mar 12, 2021 | 50.75 | 50.75 | 50.29 | 50.61 | 21,858 | -1.31(-2.53%) |
Mar 11, 2021 | 51.23 | 51.95 | 51.07 | 51.92 | 16,935 | +1.99(+3.99%) |
Mar 10, 2021 | 50.45 | 50.54 | 49.73 | 49.93 | 12,561 | -0.40(-0.80%) |
Mar 09, 2021 | 49.30 | 50.54 | 49.30 | 50.33 | 91,396 | +1.59(+3.27%) |
Mar 08, 2021 | 49.68 | 49.68 | 48.67 | 48.74 | 46,684 | -1.99(-3.93%) |
Mar 05, 2021 | 50.86 | 50.92 | 49.60 | 50.73 | 25,608 | +0.47(+0.93%) |
Mar 04, 2021 | 51.21 | 51.47 | 50.00 | 50.27 | 10,285 | -1.30(-2.52%) |
Mar 03, 2021 | 52.04 | 52.24 | 51.13 | 51.56 | 64,437 | -0.09(-0.18%) |
Mar 02, 2021 | 52.01 | 52.04 | 51.66 | 51.66 | 8,699 | -0.58(-1.11%) |