Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.27 | 52.70 | 50.75 | 51.43 | 618,696 | -0.40(-0.77%) |
May 27, 2021 | 52.85 | 53.89 | 51.79 | 51.83 | 492,484 | -0.56(-1.07%) |
May 26, 2021 | 51.50 | 53.25 | 51.33 | 52.39 | 569,939 | +1.49(+2.93%) |
May 25, 2021 | 51.65 | 52.50 | 50.76 | 50.90 | 394,283 | -0.36(-0.70%) |
May 24, 2021 | 53.43 | 53.43 | 51.11 | 51.26 | 656,791 | -2.20(-4.12%) |
May 21, 2021 | 54.51 | 55.13 | 52.80 | 53.46 | 395,400 | -0.60(-1.11%) |
May 20, 2021 | 55.51 | 56.50 | 53.53 | 54.06 | 499,504 | -1.62(-2.91%) |
May 19, 2021 | 56.00 | 56.01 | 53.41 | 55.68 | 560,674 | -1.86(-3.23%) |
May 18, 2021 | 59.55 | 59.70 | 57.27 | 57.54 | 283,396 | -1.75(-2.95%) |
May 17, 2021 | 59.83 | 59.98 | 56.22 | 59.29 | 560,879 | -1.14(-1.89%) |
May 14, 2021 | 60.25 | 60.67 | 58.06 | 60.43 | 490,043 | +1.10(+1.85%) |
May 13, 2021 | 55.63 | 60.08 | 55.63 | 59.33 | 744,957 | +4.03(+7.29%) |
May 12, 2021 | 61.25 | 62.51 | 54.79 | 55.30 | 975,557 | -7.13(-11.42%) |
May 11, 2021 | 62.25 | 65.82 | 60.24 | 62.43 | 1,150,435 | -4.05(-6.09%) |
May 10, 2021 | 67.60 | 70.89 | 66.39 | 66.48 | 1,386,547 | +0.84(+1.28%) |
May 07, 2021 | 63.00 | 65.79 | 61.70 | 65.64 | 838,872 | +2.56(+4.06%) |
May 06, 2021 | 61.75 | 63.23 | 59.77 | 63.08 | 447,361 | +1.40(+2.27%) |
May 05, 2021 | 62.32 | 63.00 | 60.72 | 61.68 | 448,349 | -0.70(-1.12%) |
May 04, 2021 | 61.19 | 62.85 | 58.80 | 62.38 | 688,254 | +1.51(+2.48%) |
May 03, 2021 | 57.93 | 61.40 | 57.75 | 60.87 | 631,281 | +4.07(+7.17%) |
Apr 30, 2021 | 57.28 | 58.66 | 56.25 | 56.80 | 399,100 | -1.14(-1.97%) |
Apr 29, 2021 | 59.28 | 60.87 | 55.82 | 57.94 | 627,160 | -0.71(-1.21%) |
Apr 28, 2021 | 59.61 | 60.29 | 58.23 | 58.65 | 478,163 | -0.67(-1.13%) |
Apr 27, 2021 | 58.58 | 60.40 | 56.50 | 59.32 | 686,869 | +1.60(+2.77%) |
Apr 26, 2021 | 56.06 | 58.64 | 55.81 | 57.72 | 879,875 | +3.18(+5.83%) |
Apr 23, 2021 | 51.38 | 55.30 | 50.90 | 54.54 | 986,200 | +4.13(+8.19%) |
Apr 22, 2021 | 52.66 | 54.03 | 49.00 | 50.41 | 1,526,418 | +3.41(+7.26%) |
Apr 21, 2021 | 46.31 | 47.40 | 45.15 | 47.00 | 556,619 | +0.41(+0.88%) |
Apr 20, 2021 | 48.60 | 48.70 | 45.67 | 46.59 | 551,186 | -2.18(-4.47%) |
Apr 19, 2021 | 49.65 | 49.94 | 47.74 | 48.77 | 514,026 | -0.46(-0.93%) |
Apr 16, 2021 | 48.61 | 49.33 | 48.21 | 49.23 | 357,000 | +0.79(+1.63%) |
Apr 15, 2021 | 50.25 | 50.25 | 47.87 | 48.44 | 322,979 | -1.39(-2.79%) |
Apr 14, 2021 | 49.64 | 51.22 | 49.36 | 49.83 | 428,198 | -0.04(-0.08%) |
Apr 13, 2021 | 51.43 | 52.15 | 48.91 | 49.87 | 358,022 | -1.15(-2.25%) |
Apr 12, 2021 | 49.90 | 51.38 | 49.54 | 51.02 | 528,249 | +1.80(+3.66%) |
Apr 09, 2021 | 49.73 | 50.22 | 48.50 | 49.22 | 261,500 | -0.45(-0.91%) |
Apr 08, 2021 | 48.89 | 49.90 | 47.15 | 49.67 | 549,295 | +0.96(+1.97%) |
Apr 07, 2021 | 51.10 | 51.78 | 48.31 | 48.71 | 623,689 | -2.78(-5.40%) |
Apr 06, 2021 | 49.38 | 52.60 | 49.35 | 51.49 | 566,211 | +2.16(+4.38%) |
Apr 05, 2021 | 50.90 | 51.26 | 47.65 | 49.33 | 569,104 | -0.56(-1.12%) |
Apr 01, 2021 | 49.83 | 50.70 | 48.00 | 49.89 | 493,900 | +0.53(+1.07%) |
Mar 31, 2021 | 51.06 | 51.40 | 49.20 | 49.36 | 666,470 | -1.61(-3.16%) |
Mar 30, 2021 | 49.37 | 51.79 | 49.37 | 50.97 | 406,803 | +1.59(+3.22%) |
Mar 29, 2021 | 51.94 | 52.48 | 49.10 | 49.38 | 466,095 | -2.26(-4.38%) |
Mar 26, 2021 | 51.11 | 52.50 | 49.76 | 51.64 | 538,700 | +0.91(+1.79%) |
Mar 25, 2021 | 46.17 | 50.92 | 45.40 | 50.73 | 887,481 | +1.97(+4.04%) |
Mar 24, 2021 | 53.69 | 53.98 | 48.57 | 48.76 | 646,847 | -3.62(-6.91%) |
Mar 23, 2021 | 57.02 | 57.24 | 51.76 | 52.38 | 850,987 | -5.75(-9.89%) |
Mar 22, 2021 | 63.80 | 63.99 | 57.77 | 58.13 | 546,674 | -3.18(-5.19%) |
Mar 19, 2021 | 58.95 | 62.75 | 58.25 | 61.31 | 672,900 | +1.48(+2.47%) |
Mar 18, 2021 | 61.85 | 62.85 | 59.43 | 59.83 | 400,347 | -1.94(-3.14%) |
Mar 17, 2021 | 60.97 | 62.29 | 58.36 | 61.77 | 499,739 | +0.50(+0.82%) |
Mar 16, 2021 | 61.44 | 63.01 | 58.02 | 61.27 | 817,599 | -0.08(-0.13%) |
Mar 15, 2021 | 58.77 | 62.36 | 58.77 | 61.35 | 717,329 | +3.34(+5.76%) |
Mar 12, 2021 | 57.76 | 58.62 | 56.78 | 58.01 | 481,700 | +0.22(+0.38%) |
Mar 11, 2021 | 55.72 | 58.71 | 55.25 | 57.79 | 664,111 | +3.02(+5.51%) |
Mar 10, 2021 | 52.12 | 55.16 | 51.30 | 54.77 | 643,245 | +0.47(+0.87%) |
Mar 09, 2021 | 53.13 | 54.99 | 50.72 | 54.30 | 887,759 | +2.90(+5.64%) |
Mar 08, 2021 | 47.22 | 52.12 | 47.22 | 51.40 | 799,695 | +4.78(+10.25%) |
Mar 05, 2021 | 45.85 | 47.13 | 42.74 | 46.62 | 462,300 | +1.01(+2.21%) |
Mar 04, 2021 | 46.88 | 48.29 | 43.64 | 45.61 | 622,281 | -1.93(-4.06%) |
Mar 03, 2021 | 47.90 | 48.97 | 46.60 | 47.54 | 324,143 | -0.09(-0.19%) |
Mar 02, 2021 | 48.95 | 48.95 | 47.33 | 47.63 | 442,049 | -1.07(-2.20%) |