Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 58.73 | 58.89 | 57.34 | 57.70 | 54,856 | -0.66(-1.13%) |
May 27, 2021 | 57.48 | 58.47 | 57.35 | 58.36 | 37,029 | +1.24(+2.17%) |
May 26, 2021 | 55.71 | 57.35 | 55.68 | 57.12 | 43,124 | +1.20(+2.15%) |
May 25, 2021 | 57.49 | 57.73 | 55.85 | 55.92 | 52,415 | -1.61(-2.80%) |
May 24, 2021 | 58.14 | 58.14 | 56.92 | 57.53 | 95,358 | +0.11(+0.19%) |
May 21, 2021 | 57.46 | 58.07 | 57.05 | 57.42 | 32,835 | +0.82(+1.44%) |
May 20, 2021 | 56.79 | 56.93 | 54.93 | 56.61 | 56,018 | -0.29(-0.50%) |
May 19, 2021 | 56.81 | 57.30 | 55.58 | 56.89 | 87,835 | -1.77(-3.02%) |
May 18, 2021 | 60.23 | 60.38 | 58.59 | 58.66 | 77,102 | -1.54(-2.57%) |
May 17, 2021 | 58.03 | 60.27 | 57.73 | 60.21 | 77,124 | +1.70(+2.91%) |
May 14, 2021 | 56.97 | 59.01 | 56.97 | 58.50 | 61,479 | +2.23(+3.97%) |
May 13, 2021 | 56.06 | 57.70 | 54.71 | 56.27 | 164,759 | -0.51(-0.90%) |
May 12, 2021 | 57.11 | 59.50 | 56.65 | 56.78 | 126,758 | -0.12(-0.21%) |
May 11, 2021 | 55.17 | 57.50 | 54.56 | 56.90 | 90,091 | -0.03(-0.05%) |
May 10, 2021 | 59.51 | 60.63 | 56.93 | 56.93 | 526,160 | -1.82(-3.10%) |
May 07, 2021 | 54.85 | 58.87 | 54.42 | 58.75 | 153,597 | +3.02(+5.42%) |
May 06, 2021 | 55.24 | 55.84 | 53.19 | 55.73 | 141,240 | +0.57(+1.03%) |
May 05, 2021 | 54.43 | 55.39 | 52.21 | 55.16 | 207,516 | +3.10(+5.95%) |
May 04, 2021 | 51.73 | 52.36 | 50.66 | 52.06 | 59,607 | +0.33(+0.65%) |
May 03, 2021 | 50.58 | 52.13 | 50.58 | 51.73 | 335,545 | +2.05(+4.12%) |
Apr 30, 2021 | 51.18 | 51.97 | 49.61 | 49.68 | 87,536 | -2.56(-4.90%) |
Apr 29, 2021 | 52.71 | 53.34 | 51.28 | 52.24 | 31,348 | +0.22(+0.42%) |
Apr 28, 2021 | 48.90 | 52.25 | 48.90 | 52.02 | 147,271 | +3.29(+6.76%) |
Apr 27, 2021 | 49.28 | 49.34 | 47.11 | 48.73 | 46,085 | -0.43(-0.88%) |
Apr 26, 2021 | 47.94 | 49.38 | 47.94 | 49.16 | 26,302 | +1.04(+2.17%) |
Apr 23, 2021 | 47.50 | 48.69 | 47.21 | 48.12 | 22,875 | +0.64(+1.35%) |
Apr 22, 2021 | 48.28 | 48.44 | 47.13 | 47.48 | 49,564 | -0.52(-1.09%) |
Apr 21, 2021 | 46.37 | 48.00 | 45.87 | 48.00 | 67,060 | +0.87(+1.84%) |
Apr 20, 2021 | 49.55 | 49.55 | 46.59 | 47.13 | 273,405 | -2.73(-5.48%) |
Apr 19, 2021 | 50.00 | 50.70 | 49.42 | 49.87 | 32,149 | -0.28(-0.55%) |
Apr 16, 2021 | 51.20 | 51.57 | 49.99 | 50.14 | 67,202 | -0.79(-1.55%) |
Apr 15, 2021 | 52.29 | 52.29 | 50.42 | 50.93 | 43,854 | -1.20(-2.30%) |
Apr 14, 2021 | 49.68 | 53.05 | 49.68 | 52.13 | 210,514 | +2.82(+5.73%) |
Apr 13, 2021 | 49.85 | 49.85 | 48.67 | 49.31 | 76,131 | -0.56(-1.12%) |
Apr 12, 2021 | 50.56 | 51.10 | 49.72 | 49.87 | 82,026 | -0.36(-0.72%) |
Apr 09, 2021 | 51.25 | 51.48 | 50.11 | 50.23 | 68,727 | -1.23(-2.39%) |
Apr 08, 2021 | 51.82 | 51.82 | 50.45 | 51.46 | 48,466 | -0.63(-1.21%) |
Apr 07, 2021 | 52.04 | 52.79 | 51.58 | 52.09 | 76,526 | +0.09(+0.17%) |
Apr 06, 2021 | 52.64 | 54.19 | 51.93 | 52.00 | 58,839 | -0.45(-0.86%) |
Apr 05, 2021 | 54.40 | 54.40 | 51.74 | 52.45 | 73,656 | -1.72(-3.18%) |
Apr 01, 2021 | 52.79 | 54.19 | 52.10 | 54.18 | 270,437 | +1.81(+3.46%) |
Mar 31, 2021 | 51.78 | 52.82 | 51.31 | 52.37 | 128,785 | +0.59(+1.14%) |
Mar 30, 2021 | 51.26 | 52.55 | 51.15 | 51.78 | 97,707 | +0.01(+0.02%) |
Mar 29, 2021 | 53.37 | 53.73 | 51.48 | 51.77 | 63,884 | -2.06(-3.82%) |
Mar 26, 2021 | 53.71 | 54.24 | 52.49 | 53.82 | 155,857 | +1.49(+2.84%) |
Mar 25, 2021 | 50.56 | 52.51 | 48.89 | 52.34 | 333,156 | +0.94(+1.84%) |
Mar 24, 2021 | 51.94 | 53.71 | 51.33 | 51.39 | 215,194 | +0.44(+0.87%) |
Mar 23, 2021 | 53.14 | 53.20 | 50.53 | 50.95 | 236,775 | -3.34(-6.16%) |
Mar 22, 2021 | 55.19 | 55.23 | 53.58 | 54.29 | 88,572 | -1.22(-2.20%) |
Mar 19, 2021 | 55.23 | 56.71 | 54.11 | 55.52 | 186,432 | +0.12(+0.21%) |
Mar 18, 2021 | 58.60 | 58.60 | 54.89 | 55.40 | 176,159 | -3.53(-5.98%) |
Mar 17, 2021 | 57.95 | 59.00 | 57.71 | 58.93 | 52,699 | +0.51(+0.88%) |
Mar 16, 2021 | 60.53 | 60.53 | 58.02 | 58.41 | 130,257 | -2.89(-4.71%) |
Mar 15, 2021 | 62.28 | 62.34 | 60.55 | 61.30 | 247,376 | -1.02(-1.64%) |
Mar 12, 2021 | 63.05 | 63.89 | 61.67 | 62.32 | 83,179 | -0.63(-1.00%) |
Mar 11, 2021 | 64.28 | 64.80 | 62.71 | 62.95 | 123,501 | -0.90(-1.41%) |
Mar 10, 2021 | 61.32 | 64.05 | 61.00 | 63.85 | 165,447 | +2.85(+4.67%) |
Mar 09, 2021 | 64.19 | 64.24 | 60.98 | 61.00 | 186,961 | -3.06(-4.78%) |
Mar 08, 2021 | 62.84 | 64.71 | 61.47 | 64.06 | 169,568 | +1.35(+2.15%) |
Mar 05, 2021 | 60.28 | 62.75 | 58.40 | 62.71 | 204,550 | +4.06(+6.92%) |
Mar 04, 2021 | 58.29 | 59.88 | 56.34 | 58.65 | 138,319 | +0.84(+1.44%) |
Mar 03, 2021 | 57.80 | 59.14 | 57.80 | 57.82 | 105,483 | +0.61(+1.07%) |
Mar 02, 2021 | 59.01 | 59.74 | 57.21 | 57.21 | 93,371 | -1.83(-3.09%) |