Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 55.76 | 57.41 | 55.76 | 56.49 | 78,930 | +1.53(+2.78%) |
May 27, 2021 | 53.89 | 55.63 | 52.65 | 54.96 | 166,968 | +1.34(+2.50%) |
May 26, 2021 | 53.87 | 54.53 | 53.27 | 53.62 | 73,500 | -0.30(-0.56%) |
May 25, 2021 | 55.48 | 56.73 | 53.90 | 53.92 | 63,232 | -1.40(-2.53%) |
May 24, 2021 | 56.04 | 57.16 | 54.45 | 55.32 | 63,881 | -0.70(-1.25%) |
May 21, 2021 | 56.68 | 57.78 | 54.47 | 56.02 | 74,451 | -0.01(-0.02%) |
May 20, 2021 | 56.45 | 56.83 | 55.08 | 56.03 | 67,849 | +0.07(+0.13%) |
May 19, 2021 | 54.84 | 57.45 | 54.84 | 55.96 | 80,953 | -0.88(-1.55%) |
May 18, 2021 | 55.03 | 57.51 | 54.31 | 56.84 | 122,774 | +2.65(+4.89%) |
May 17, 2021 | 55.35 | 56.70 | 53.00 | 54.19 | 132,599 | -1.81(-3.23%) |
May 14, 2021 | 56.20 | 57.72 | 55.70 | 56.00 | 79,659 | -0.02(-0.04%) |
May 13, 2021 | 56.70 | 58.48 | 55.60 | 56.02 | 119,987 | -0.53(-0.94%) |
May 12, 2021 | 57.87 | 58.25 | 55.80 | 56.55 | 110,936 | -1.97(-3.37%) |
May 11, 2021 | 57.05 | 59.45 | 57.05 | 58.52 | 86,322 | +0.22(+0.38%) |
May 10, 2021 | 63.03 | 64.06 | 58.01 | 58.30 | 136,517 | -5.86(-9.13%) |
May 07, 2021 | 62.30 | 64.96 | 61.40 | 64.16 | 265,570 | +2.67(+4.34%) |
May 06, 2021 | 56.77 | 63.26 | 56.63 | 61.49 | 445,034 | +5.15(+9.14%) |
May 05, 2021 | 55.67 | 56.56 | 54.61 | 56.34 | 221,463 | +0.49(+0.88%) |
May 04, 2021 | 57.08 | 57.59 | 54.80 | 55.85 | 95,582 | -1.84(-3.19%) |
May 03, 2021 | 59.15 | 60.72 | 57.15 | 57.69 | 266,508 | -0.81(-1.38%) |
Apr 30, 2021 | 56.74 | 58.79 | 56.38 | 58.50 | 149,500 | +1.28(+2.24%) |
Apr 29, 2021 | 57.00 | 57.37 | 55.87 | 57.22 | 196,534 | +0.82(+1.45%) |
Apr 28, 2021 | 55.18 | 56.59 | 53.01 | 56.40 | 95,229 | +0.88(+1.59%) |
Apr 27, 2021 | 55.18 | 55.83 | 54.17 | 55.52 | 151,899 | +0.13(+0.23%) |
Apr 26, 2021 | 55.12 | 56.00 | 54.32 | 55.39 | 400,464 | +0.51(+0.93%) |
Apr 23, 2021 | 53.98 | 55.64 | 52.56 | 54.88 | 111,000 | +0.88(+1.63%) |
Apr 22, 2021 | 52.91 | 54.54 | 52.29 | 54.00 | 93,253 | +1.10(+2.08%) |
Apr 21, 2021 | 52.16 | 53.47 | 51.09 | 52.90 | 187,836 | +0.83(+1.59%) |
Apr 20, 2021 | 52.10 | 52.99 | 51.43 | 52.07 | 129,655 | -0.16(-0.31%) |
Apr 19, 2021 | 51.83 | 52.51 | 50.72 | 52.23 | 64,296 | +0.93(+1.81%) |
Apr 16, 2021 | 52.15 | 52.24 | 50.49 | 51.30 | 70,100 | -0.37(-0.72%) |
Apr 15, 2021 | 49.49 | 51.85 | 49.39 | 51.67 | 144,187 | +2.23(+4.51%) |
Apr 14, 2021 | 49.06 | 49.67 | 49.06 | 49.44 | 77,058 | +0.38(+0.77%) |
Apr 13, 2021 | 49.02 | 49.47 | 48.01 | 49.06 | 61,006 | -0.29(-0.59%) |
Apr 12, 2021 | 49.50 | 49.89 | 48.48 | 49.35 | 61,212 | -0.20(-0.40%) |
Apr 09, 2021 | 49.37 | 50.24 | 49.05 | 49.55 | 71,400 | +0.01(+0.02%) |
Apr 08, 2021 | 48.50 | 51.00 | 48.46 | 49.54 | 107,394 | +1.13(+2.33%) |
Apr 07, 2021 | 51.87 | 51.87 | 48.30 | 48.41 | 138,737 | -3.89(-7.44%) |
Apr 06, 2021 | 49.95 | 52.78 | 49.33 | 52.30 | 239,341 | +3.42(+7.00%) |
Apr 05, 2021 | 51.11 | 51.11 | 48.38 | 48.88 | 99,041 | -1.48(-2.94%) |
Apr 01, 2021 | 48.61 | 50.54 | 48.54 | 50.36 | 203,300 | +1.61(+3.30%) |
Mar 31, 2021 | 47.52 | 50.28 | 47.52 | 48.75 | 161,547 | +1.74(+3.70%) |
Mar 30, 2021 | 45.15 | 47.79 | 45.07 | 47.01 | 172,300 | +1.02(+2.22%) |
Mar 29, 2021 | 46.99 | 47.43 | 45.41 | 45.99 | 145,687 | -1.00(-2.13%) |
Mar 26, 2021 | 48.27 | 50.91 | 45.80 | 46.99 | 124,100 | -1.01(-2.10%) |
Mar 25, 2021 | 46.77 | 48.53 | 45.41 | 48.00 | 283,028 | +1.00(+2.13%) |
Mar 24, 2021 | 47.90 | 48.27 | 46.65 | 47.00 | 123,823 | -0.79(-1.65%) |
Mar 23, 2021 | 50.16 | 50.21 | 47.05 | 47.79 | 169,286 | -3.35(-6.55%) |
Mar 22, 2021 | 50.44 | 52.80 | 50.13 | 51.14 | 174,111 | +0.19(+0.37%) |
Mar 19, 2021 | 50.73 | 51.68 | 47.98 | 50.95 | 223,100 | +0.59(+1.17%) |
Mar 18, 2021 | 48.30 | 51.58 | 46.80 | 50.36 | 326,188 | +2.43(+5.07%) |
Mar 17, 2021 | 45.23 | 49.22 | 44.20 | 47.93 | 253,615 | +2.36(+5.18%) |
Mar 16, 2021 | 44.46 | 47.52 | 44.46 | 45.57 | 197,899 | +1.31(+2.96%) |
Mar 15, 2021 | 46.98 | 46.98 | 43.59 | 44.26 | 425,389 | -1.83(-3.97%) |
Mar 12, 2021 | 43.37 | 46.48 | 43.37 | 46.09 | 260,800 | +1.10(+2.44%) |
Mar 11, 2021 | 48.61 | 49.00 | 43.14 | 44.99 | 513,016 | -3.99(-8.15%) |
Mar 10, 2021 | 49.22 | 49.96 | 48.52 | 48.98 | 116,550 | +0.55(+1.14%) |
Mar 09, 2021 | 47.54 | 49.70 | 47.54 | 48.43 | 117,341 | +1.61(+3.44%) |
Mar 08, 2021 | 47.80 | 49.43 | 46.54 | 46.82 | 126,591 | -0.93(-1.95%) |
Mar 05, 2021 | 48.82 | 50.53 | 45.45 | 47.75 | 232,300 | -1.16(-2.37%) |
Mar 04, 2021 | 51.16 | 52.38 | 48.21 | 48.91 | 183,176 | -2.17(-4.25%) |
Mar 03, 2021 | 50.92 | 52.32 | 49.31 | 51.08 | 107,310 | +0.32(+0.63%) |
Mar 02, 2021 | 55.40 | 55.75 | 50.76 | 50.76 | 293,692 | -5.04(-9.03%) |