Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.28 | 48.29 | 47.85 | 47.85 | 958 | -0.52(-1.07%) |
May 27, 2021 | 47.92 | 48.37 | 47.52 | 48.37 | 970 | +0.84(+1.78%) |
May 26, 2021 | 46.60 | 47.52 | 46.52 | 47.52 | 1,825 | +1.46(+3.16%) |
May 25, 2021 | 46.64 | 46.83 | 46.07 | 46.07 | 2,534 | -0.58(-1.25%) |
May 24, 2021 | 47.39 | 47.48 | 46.64 | 46.65 | 2,124 | -0.53(-1.12%) |
May 21, 2021 | 47.28 | 47.60 | 47.17 | 47.18 | 10,152 | -0.01(-0.03%) |
May 20, 2021 | 47.29 | 47.50 | 46.97 | 47.19 | 5,119 | +1.01(+2.18%) |
May 19, 2021 | 45.90 | 46.63 | 45.90 | 46.19 | 5,855 | -0.80(-1.71%) |
May 18, 2021 | 47.35 | 47.73 | 46.99 | 46.99 | 2,065 | +0.70(+1.50%) |
May 17, 2021 | 45.77 | 46.29 | 45.77 | 46.29 | 1,380 | +0.36(+0.78%) |
May 14, 2021 | 44.75 | 45.97 | 44.65 | 45.93 | 2,949 | +1.76(+3.98%) |
May 13, 2021 | 45.60 | 45.62 | 43.94 | 44.17 | 8,168 | -0.90(-2.00%) |
May 12, 2021 | 45.21 | 46.37 | 45.08 | 45.08 | 9,176 | -0.67(-1.47%) |
May 11, 2021 | 44.01 | 45.97 | 43.98 | 45.75 | 7,412 | +0.75(+1.67%) |
May 10, 2021 | 45.28 | 45.78 | 44.99 | 45.00 | 9,659 | -1.74(-3.72%) |
May 07, 2021 | 46.07 | 47.31 | 46.03 | 46.73 | 10,594 | +0.81(+1.77%) |
May 06, 2021 | 46.69 | 46.69 | 45.26 | 45.92 | 3,371 | -1.08(-2.31%) |
May 05, 2021 | 48.02 | 48.13 | 47.00 | 47.00 | 8,088 | -0.73(-1.52%) |
May 04, 2021 | 49.38 | 49.38 | 47.71 | 47.73 | 94,667 | -2.10(-4.22%) |
May 03, 2021 | 50.76 | 50.76 | 49.79 | 49.83 | 3,023 | -0.69(-1.38%) |
Apr 30, 2021 | 51.26 | 51.55 | 50.44 | 50.53 | 4,716 | -0.62(-1.21%) |
Apr 29, 2021 | 52.22 | 52.22 | 50.65 | 51.14 | 2,283 | -0.80(-1.54%) |
Apr 28, 2021 | 51.57 | 52.08 | 51.55 | 51.95 | 1,667 | +0.29(+0.57%) |
Apr 27, 2021 | 52.11 | 52.11 | 51.53 | 51.65 | 1,696 | +0.06(+0.11%) |
Apr 26, 2021 | 49.76 | 51.60 | 49.70 | 51.60 | 5,415 | +1.82(+3.65%) |
Apr 23, 2021 | 49.78 | 50.50 | 49.49 | 49.78 | 9,031 | -0.21(-0.41%) |
Apr 22, 2021 | 48.76 | 50.88 | 48.76 | 49.98 | 6,582 | +0.99(+2.03%) |
Apr 21, 2021 | 47.96 | 48.99 | 47.96 | 48.99 | 8,721 | +1.65(+3.47%) |
Apr 20, 2021 | 47.32 | 47.74 | 46.34 | 47.34 | 7,127 | -0.15(-0.31%) |
Apr 19, 2021 | 47.94 | 47.94 | 47.28 | 47.49 | 5,952 | -0.97(-2.00%) |
Apr 16, 2021 | 49.80 | 49.80 | 48.08 | 48.46 | 8,028 | -1.29(-2.59%) |
Apr 15, 2021 | 49.70 | 49.77 | 49.21 | 49.75 | 3,761 | +0.72(+1.46%) |
Apr 14, 2021 | 47.62 | 49.79 | 47.62 | 49.03 | 7,848 | +1.50(+3.15%) |
Apr 13, 2021 | 47.47 | 47.68 | 46.95 | 47.54 | 3,244 | +0.44(+0.94%) |
Apr 12, 2021 | 48.21 | 48.21 | 47.01 | 47.09 | 14,487 | -1.55(-3.18%) |
Apr 09, 2021 | 49.30 | 49.51 | 48.59 | 48.64 | 8,028 | -1.05(-2.12%) |
Apr 08, 2021 | 49.98 | 50.34 | 49.28 | 49.69 | 13,092 | +0.37(+0.75%) |
Apr 07, 2021 | 50.54 | 50.85 | 49.32 | 49.32 | 2,108 | -1.52(-2.99%) |
Apr 06, 2021 | 52.30 | 52.30 | 50.84 | 50.84 | 5,108 | -1.25(-2.40%) |
Apr 05, 2021 | 51.78 | 52.09 | 51.57 | 52.09 | 1,875 | +0.66(+1.28%) |
Apr 01, 2021 | 51.57 | 52.42 | 51.35 | 51.43 | 10,336 | +0.24(+0.47%) |
Mar 31, 2021 | 49.75 | 51.28 | 49.75 | 51.19 | 14,196 | +2.13(+4.33%) |
Mar 30, 2021 | 47.68 | 49.30 | 47.63 | 49.07 | 5,804 | +0.44(+0.91%) |
Mar 29, 2021 | 50.35 | 50.43 | 48.53 | 48.62 | 8,494 | -1.84(-3.64%) |
Mar 26, 2021 | 51.58 | 51.66 | 50.46 | 50.46 | 4,315 | -1.11(-2.16%) |
Mar 25, 2021 | 49.75 | 51.65 | 49.60 | 51.58 | 8,661 | +1.65(+3.31%) |
Mar 24, 2021 | 53.41 | 53.41 | 49.87 | 49.92 | 19,785 | -2.80(-5.32%) |
Mar 23, 2021 | 55.48 | 55.48 | 52.52 | 52.73 | 8,612 | -3.16(-5.65%) |
Mar 22, 2021 | 55.86 | 56.50 | 55.75 | 55.89 | 1,831 | +0.35(+0.63%) |
Mar 19, 2021 | 54.47 | 55.53 | 54.47 | 55.53 | 2,910 | +1.15(+2.11%) |
Mar 18, 2021 | 56.13 | 56.13 | 54.39 | 54.39 | 2,307 | -2.48(-4.36%) |
Mar 17, 2021 | 55.61 | 56.87 | 55.61 | 56.87 | 2,605 | +0.12(+0.21%) |
Mar 16, 2021 | 56.97 | 57.62 | 55.62 | 56.75 | 5,290 | -0.43(-0.76%) |
Mar 15, 2021 | 56.67 | 57.77 | 56.67 | 57.18 | 20,660 | +0.97(+1.72%) |
Mar 12, 2021 | 56.53 | 56.53 | 55.59 | 56.22 | 6,924 | -0.14(-0.25%) |
Mar 11, 2021 | 55.94 | 56.36 | 55.55 | 56.36 | 6,447 | +1.80(+3.29%) |
Mar 10, 2021 | 55.17 | 55.42 | 53.97 | 54.56 | 8,525 | +0.45(+0.82%) |
Mar 09, 2021 | 52.10 | 54.38 | 52.10 | 54.12 | 9,717 | +3.21(+6.30%) |
Mar 08, 2021 | 52.44 | 53.04 | 50.81 | 50.91 | 17,287 | -0.95(-1.83%) |
Mar 05, 2021 | 52.02 | 52.02 | 48.49 | 51.86 | 9,935 | +0.78(+1.53%) |
Mar 04, 2021 | 52.26 | 52.26 | 50.19 | 51.08 | 9,233 | -2.31(-4.33%) |
Mar 03, 2021 | 55.04 | 55.04 | 53.08 | 53.39 | 10,785 | -1.96(-3.55%) |
Mar 02, 2021 | 55.81 | 56.38 | 55.35 | 55.35 | 5,672 | -0.72(-1.28%) |