Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 54.41 | 54.86 | 52.80 | 52.97 | 64,521 | -1.04(-1.93%) |
May 27, 2021 | 53.25 | 54.48 | 53.23 | 54.01 | 94,741 | +1.04(+1.96%) |
May 26, 2021 | 51.81 | 53.30 | 51.81 | 52.97 | 91,425 | +0.74(+1.42%) |
May 25, 2021 | 52.12 | 53.10 | 52.03 | 52.23 | 148,462 | -0.08(-0.15%) |
May 24, 2021 | 52.36 | 52.46 | 50.60 | 52.31 | 119,113 | +0.38(+0.73%) |
May 21, 2021 | 52.03 | 52.69 | 50.26 | 51.93 | 60,584 | +0.51(+0.99%) |
May 20, 2021 | 52.07 | 53.69 | 50.35 | 51.42 | 168,925 | -0.52(-1.00%) |
May 19, 2021 | 51.33 | 52.10 | 49.98 | 51.94 | 114,306 | -1.13(-2.13%) |
May 18, 2021 | 54.65 | 54.65 | 53.03 | 53.07 | 77,456 | -1.16(-2.14%) |
May 17, 2021 | 53.90 | 54.75 | 52.84 | 54.23 | 119,768 | +0.43(+0.80%) |
May 14, 2021 | 53.55 | 54.54 | 52.62 | 53.80 | 81,395 | +0.95(+1.80%) |
May 13, 2021 | 53.58 | 55.74 | 52.23 | 52.85 | 220,135 | -1.24(-2.29%) |
May 12, 2021 | 58.48 | 59.94 | 53.81 | 54.09 | 197,338 | -4.17(-7.16%) |
May 11, 2021 | 55.56 | 58.38 | 54.70 | 58.26 | 131,279 | +1.88(+3.33%) |
May 10, 2021 | 56.29 | 57.86 | 55.50 | 56.38 | 248,505 | +0.71(+1.28%) |
May 07, 2021 | 54.52 | 55.85 | 53.38 | 55.67 | 354,673 | +0.87(+1.59%) |
May 06, 2021 | 53.47 | 55.70 | 52.08 | 54.80 | 258,241 | +0.34(+0.62%) |
May 05, 2021 | 48.30 | 56.98 | 48.13 | 54.46 | 1,169,058 | +4.41(+8.81%) |
May 04, 2021 | 52.55 | 54.12 | 49.83 | 50.05 | 619,543 | -6.96(-12.21%) |
May 03, 2021 | 54.43 | 57.16 | 54.43 | 57.01 | 133,211 | +3.01(+5.57%) |
Apr 30, 2021 | 53.26 | 54.26 | 53.26 | 54.00 | 120,800 | -0.32(-0.59%) |
Apr 29, 2021 | 52.69 | 54.47 | 52.55 | 54.32 | 188,373 | +2.19(+4.20%) |
Apr 28, 2021 | 50.68 | 52.36 | 50.68 | 52.13 | 207,552 | +1.87(+3.72%) |
Apr 27, 2021 | 51.47 | 51.47 | 49.04 | 50.26 | 157,883 | -0.79(-1.55%) |
Apr 26, 2021 | 49.64 | 51.80 | 49.64 | 51.05 | 66,118 | +1.05(+2.10%) |
Apr 23, 2021 | 50.50 | 52.05 | 48.95 | 50.00 | 123,600 | -2.01(-3.86%) |
Apr 22, 2021 | 52.92 | 54.47 | 51.09 | 52.01 | 135,825 | -0.84(-1.59%) |
Apr 21, 2021 | 51.13 | 53.89 | 51.13 | 52.85 | 93,122 | +1.09(+2.11%) |
Apr 20, 2021 | 56.11 | 56.91 | 50.88 | 51.76 | 124,593 | -4.82(-8.52%) |
Apr 19, 2021 | 55.68 | 57.31 | 55.10 | 56.58 | 78,569 | +0.55(+0.98%) |
Apr 16, 2021 | 56.14 | 56.73 | 54.26 | 56.03 | 88,400 | +1.11(+2.02%) |
Apr 15, 2021 | 56.65 | 57.28 | 53.44 | 54.92 | 86,557 | -2.06(-3.62%) |
Apr 14, 2021 | 52.35 | 58.20 | 52.35 | 56.98 | 162,017 | +5.02(+9.66%) |
Apr 13, 2021 | 51.83 | 54.38 | 50.53 | 51.96 | 65,712 | -0.15(-0.29%) |
Apr 12, 2021 | 52.38 | 52.71 | 51.05 | 52.11 | 74,661 | +0.58(+1.13%) |
Apr 09, 2021 | 53.01 | 53.73 | 51.22 | 51.53 | 80,400 | -1.48(-2.79%) |
Apr 08, 2021 | 51.99 | 53.56 | 50.11 | 53.01 | 69,034 | +0.70(+1.34%) |
Apr 07, 2021 | 52.74 | 53.85 | 51.46 | 52.31 | 74,560 | -0.12(-0.23%) |
Apr 06, 2021 | 54.70 | 56.43 | 52.20 | 52.43 | 76,227 | -2.06(-3.78%) |
Apr 05, 2021 | 55.04 | 55.75 | 52.23 | 54.49 | 197,833 | -0.80(-1.45%) |
Apr 01, 2021 | 54.12 | 56.38 | 53.69 | 55.29 | 108,200 | +1.03(+1.90%) |
Mar 31, 2021 | 53.51 | 55.19 | 53.00 | 54.26 | 107,946 | +0.58(+1.08%) |
Mar 30, 2021 | 52.79 | 55.62 | 52.79 | 53.68 | 80,543 | +0.14(+0.26%) |
Mar 29, 2021 | 56.91 | 58.42 | 53.45 | 53.54 | 147,037 | -3.46(-6.07%) |
Mar 26, 2021 | 56.93 | 58.17 | 55.93 | 57.00 | 101,000 | +1.45(+2.61%) |
Mar 25, 2021 | 53.77 | 56.15 | 52.25 | 55.55 | 144,335 | +0.54(+0.98%) |
Mar 24, 2021 | 54.37 | 57.48 | 53.06 | 55.01 | 172,949 | +1.73(+3.25%) |
Mar 23, 2021 | 52.59 | 55.17 | 52.02 | 53.28 | 171,797 | -0.75(-1.39%) |
Mar 22, 2021 | 55.52 | 55.52 | 52.29 | 54.03 | 83,654 | -0.97(-1.76%) |
Mar 19, 2021 | 54.34 | 56.97 | 54.34 | 55.00 | 518,600 | -0.66(-1.19%) |
Mar 18, 2021 | 58.95 | 59.20 | 55.50 | 55.66 | 117,009 | -3.14(-5.34%) |
Mar 17, 2021 | 61.38 | 61.70 | 58.44 | 58.80 | 89,631 | -2.53(-4.13%) |
Mar 16, 2021 | 64.15 | 64.58 | 60.02 | 61.33 | 242,119 | -2.87(-4.47%) |
Mar 15, 2021 | 66.31 | 66.96 | 62.68 | 64.20 | 117,664 | -2.90(-4.32%) |
Mar 12, 2021 | 68.04 | 68.54 | 66.06 | 67.10 | 80,600 | -0.44(-0.65%) |
Mar 11, 2021 | 66.90 | 68.48 | 65.52 | 67.54 | 134,540 | +0.64(+0.96%) |
Mar 10, 2021 | 66.67 | 68.66 | 64.43 | 66.90 | 96,550 | +2.01(+3.10%) |
Mar 09, 2021 | 68.91 | 70.00 | 64.79 | 64.89 | 139,717 | -4.03(-5.85%) |
Mar 08, 2021 | 67.45 | 69.99 | 65.76 | 68.92 | 212,900 | +1.43(+2.12%) |
Mar 05, 2021 | 66.00 | 67.64 | 64.22 | 67.49 | 186,500 | +3.03(+4.70%) |
Mar 04, 2021 | 65.38 | 67.00 | 62.86 | 64.46 | 140,588 | -0.54(-0.83%) |
Mar 03, 2021 | 63.94 | 65.98 | 63.05 | 65.00 | 100,100 | +1.85(+2.93%) |
Mar 02, 2021 | 62.89 | 64.60 | 62.89 | 63.15 | 76,361 | -1.27(-1.97%) |