Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.34 | 49.51 | 47.03 | 47.19 | 3,322,343 | -1.04(-2.16%) |
May 27, 2021 | 46.20 | 48.71 | 45.36 | 48.23 | 3,391,670 | +0.96(+2.03%) |
May 26, 2021 | 45.57 | 48.33 | 45.12 | 47.27 | 3,975,641 | +2.06(+4.56%) |
May 25, 2021 | 45.92 | 46.45 | 44.93 | 45.21 | 2,312,158 | -0.52(-1.14%) |
May 24, 2021 | 45.00 | 46.52 | 44.60 | 45.73 | 3,125,783 | +0.86(+1.92%) |
May 21, 2021 | 44.00 | 45.40 | 43.13 | 44.87 | 3,630,231 | +1.09(+2.49%) |
May 20, 2021 | 43.40 | 44.23 | 42.69 | 43.78 | 2,788,752 | +0.68(+1.58%) |
May 19, 2021 | 42.44 | 43.43 | 41.98 | 43.10 | 3,448,041 | -0.61(-1.40%) |
May 18, 2021 | 42.69 | 44.53 | 41.95 | 43.71 | 3,756,212 | +1.42(+3.36%) |
May 17, 2021 | 42.38 | 43.70 | 41.14 | 42.29 | 2,974,190 | -0.31(-0.73%) |
May 14, 2021 | 40.53 | 42.79 | 40.05 | 42.60 | 4,723,861 | +2.62(+6.55%) |
May 13, 2021 | 41.93 | 43.30 | 39.47 | 39.98 | 6,989,974 | -1.47(-3.55%) |
May 12, 2021 | 45.00 | 45.49 | 41.41 | 41.45 | 7,286,007 | -4.90(-10.57%) |
May 11, 2021 | 41.43 | 46.92 | 40.73 | 46.35 | 10,512,447 | +4.13(+9.78%) |
May 10, 2021 | 42.18 | 44.22 | 40.21 | 42.22 | 9,423,750 | +0.34(+0.81%) |
May 07, 2021 | 41.74 | 44.45 | 41.16 | 41.88 | 12,869,285 | -0.43(-1.02%) |
May 06, 2021 | 47.33 | 48.50 | 41.41 | 42.31 | 32,400,760 | -15.75(-27.13%) |
May 05, 2021 | 60.24 | 62.26 | 57.71 | 58.06 | 7,215,480 | -1.23(-2.07%) |
May 04, 2021 | 60.82 | 61.03 | 57.34 | 59.29 | 4,425,879 | -2.43(-3.94%) |
May 03, 2021 | 63.87 | 63.99 | 60.85 | 61.72 | 4,282,757 | -2.15(-3.37%) |
Apr 30, 2021 | 64.70 | 66.60 | 63.56 | 63.87 | 2,977,700 | -1.18(-1.81%) |
Apr 29, 2021 | 68.00 | 68.00 | 63.93 | 65.05 | 3,899,864 | -2.73(-4.03%) |
Apr 28, 2021 | 66.68 | 68.55 | 66.31 | 67.78 | 4,394,279 | -2.95(-4.17%) |
Apr 27, 2021 | 71.10 | 72.08 | 70.00 | 70.73 | 2,057,002 | -0.39(-0.55%) |
Apr 26, 2021 | 69.63 | 71.28 | 68.85 | 71.12 | 2,316,922 | +2.20(+3.19%) |
Apr 23, 2021 | 67.55 | 69.29 | 67.41 | 68.92 | 2,652,400 | +2.03(+3.03%) |
Apr 22, 2021 | 67.90 | 69.10 | 66.51 | 66.89 | 2,442,818 | +0.26(+0.39%) |
Apr 21, 2021 | 65.25 | 67.37 | 64.72 | 66.63 | 1,926,442 | +0.17(+0.26%) |
Apr 20, 2021 | 66.46 | 68.01 | 64.70 | 66.46 | 2,476,807 | -0.20(-0.30%) |
Apr 19, 2021 | 69.54 | 71.35 | 66.34 | 66.66 | 3,041,712 | -3.37(-4.81%) |
Apr 16, 2021 | 71.00 | 71.63 | 68.10 | 70.03 | 2,933,900 | -0.98(-1.38%) |
Apr 15, 2021 | 71.86 | 72.53 | 69.41 | 71.01 | 3,575,171 | -0.91(-1.27%) |
Apr 14, 2021 | 70.70 | 75.15 | 70.27 | 71.92 | 5,774,846 | +1.76(+2.51%) |
Apr 13, 2021 | 69.55 | 70.59 | 67.71 | 70.16 | 2,675,698 | +1.24(+1.80%) |
Apr 12, 2021 | 66.54 | 69.08 | 66.06 | 68.92 | 3,343,628 | +1.06(+1.56%) |
Apr 09, 2021 | 68.00 | 68.01 | 65.86 | 67.86 | 2,567,900 | -0.89(-1.29%) |
Apr 08, 2021 | 68.53 | 69.81 | 67.75 | 68.75 | 2,284,460 | +1.20(+1.78%) |
Apr 07, 2021 | 70.51 | 70.75 | 67.39 | 67.55 | 2,430,416 | -2.90(-4.12%) |
Apr 06, 2021 | 69.43 | 71.29 | 68.50 | 70.45 | 2,610,369 | +1.60(+2.32%) |
Apr 05, 2021 | 70.60 | 70.98 | 67.90 | 68.85 | 2,465,869 | -1.46(-2.08%) |
Apr 01, 2021 | 69.86 | 71.68 | 68.92 | 70.31 | 3,133,900 | +3.03(+4.50%) |
Mar 31, 2021 | 67.00 | 69.84 | 66.87 | 67.28 | 3,262,504 | +2.02(+3.10%) |
Mar 30, 2021 | 63.69 | 65.65 | 62.32 | 65.26 | 2,794,541 | +1.15(+1.79%) |
Mar 29, 2021 | 65.32 | 66.32 | 62.92 | 64.11 | 3,225,261 | -2.05(-3.10%) |
Mar 26, 2021 | 65.87 | 66.90 | 62.76 | 66.16 | 2,573,500 | +0.72(+1.10%) |
Mar 25, 2021 | 62.91 | 66.00 | 62.35 | 65.44 | 3,887,689 | +0.94(+1.46%) |
Mar 24, 2021 | 70.21 | 70.73 | 64.50 | 64.50 | 5,876,929 | -6.28(-8.87%) |
Mar 23, 2021 | 72.03 | 72.53 | 69.99 | 70.78 | 5,956,700 | -0.74(-1.03%) |
Mar 22, 2021 | 71.52 | 73.20 | 70.96 | 71.52 | 2,048,376 | +0.72(+1.02%) |
Mar 19, 2021 | 70.53 | 72.11 | 68.91 | 70.80 | 3,678,500 | +0.47(+0.67%) |
Mar 18, 2021 | 73.69 | 73.95 | 70.08 | 70.33 | 3,030,648 | -4.96(-6.59%) |
Mar 17, 2021 | 72.00 | 76.04 | 71.40 | 75.29 | 2,703,329 | +1.13(+1.52%) |
Mar 16, 2021 | 77.37 | 78.08 | 72.26 | 74.16 | 3,357,065 | -2.40(-3.13%) |
Mar 15, 2021 | 75.86 | 77.10 | 74.36 | 76.56 | 2,916,698 | +1.40(+1.86%) |
Mar 12, 2021 | 73.20 | 75.34 | 71.66 | 75.16 | 3,423,800 | -0.28(-0.37%) |
Mar 11, 2021 | 72.59 | 75.73 | 71.81 | 75.44 | 5,247,212 | +6.45(+9.35%) |
Mar 10, 2021 | 70.10 | 72.50 | 67.81 | 68.99 | 4,173,531 | -0.01(-0.01%) |
Mar 09, 2021 | 65.97 | 69.77 | 65.73 | 69.00 | 5,427,213 | +6.95(+11.20%) |
Mar 08, 2021 | 66.44 | 67.60 | 61.80 | 62.05 | 5,627,209 | -2.79(-4.30%) |
Mar 05, 2021 | 66.21 | 66.50 | 58.21 | 64.84 | 7,989,100 | -0.65(-0.99%) |
Mar 04, 2021 | 66.03 | 69.34 | 62.28 | 65.49 | 7,896,177 | -2.52(-3.71%) |
Mar 03, 2021 | 69.35 | 71.30 | 66.03 | 68.01 | 8,477,575 | -2.89(-4.08%) |
Mar 02, 2021 | 75.75 | 76.10 | 70.87 | 70.90 | 7,836,410 | -6.35(-8.22%) |