Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.10 | 54.49 | 53.04 | 53.93 | 2,067,790 | +0.87(+1.64%) |
May 27, 2021 | 53.40 | 53.81 | 52.90 | 53.06 | 3,154,095 | +0.01(+0.02%) |
May 26, 2021 | 53.30 | 53.61 | 52.77 | 53.05 | 2,634,307 | -0.64(-1.19%) |
May 25, 2021 | 54.19 | 54.27 | 53.48 | 53.69 | 2,098,601 | +0.29(+0.54%) |
May 24, 2021 | 52.85 | 53.94 | 52.52 | 53.40 | 2,287,877 | +0.55(+1.05%) |
May 21, 2021 | 52.33 | 52.94 | 52.04 | 52.85 | 2,171,816 | +0.61(+1.17%) |
May 20, 2021 | 52.04 | 52.84 | 51.49 | 52.24 | 2,208,671 | +0.85(+1.66%) |
May 19, 2021 | 50.94 | 51.50 | 49.66 | 51.39 | 2,984,959 | +0.08(+0.16%) |
May 18, 2021 | 53.56 | 53.67 | 51.25 | 51.30 | 3,204,618 | -2.27(-4.23%) |
May 17, 2021 | 54.07 | 54.47 | 53.55 | 53.57 | 1,472,902 | -0.23(-0.43%) |
May 14, 2021 | 53.98 | 54.61 | 53.57 | 53.80 | 1,150,342 | -0.06(-0.10%) |
May 13, 2021 | 53.10 | 54.07 | 52.76 | 53.86 | 1,179,085 | +0.80(+1.50%) |
May 12, 2021 | 53.91 | 54.02 | 53.04 | 53.06 | 1,514,470 | -0.39(-0.73%) |
May 11, 2021 | 54.56 | 54.82 | 52.92 | 53.45 | 2,840,539 | -1.63(-2.96%) |
May 10, 2021 | 55.67 | 56.51 | 54.93 | 55.08 | 1,845,427 | +0.05(+0.08%) |
May 07, 2021 | 54.26 | 55.15 | 54.05 | 55.03 | 2,250,397 | +0.06(+0.10%) |
May 06, 2021 | 53.22 | 55.53 | 53.14 | 54.98 | 3,562,446 | +2.31(+4.39%) |
May 05, 2021 | 52.25 | 52.74 | 51.78 | 52.66 | 1,567,392 | +0.49(+0.94%) |
May 04, 2021 | 52.79 | 53.09 | 51.72 | 52.17 | 2,808,792 | -0.67(-1.26%) |
May 03, 2021 | 51.08 | 53.04 | 50.88 | 52.84 | 2,980,171 | +2.03(+3.99%) |
Apr 30, 2021 | 51.22 | 51.33 | 50.31 | 50.81 | 3,185,787 | -0.51(-0.99%) |
Apr 29, 2021 | 49.06 | 51.52 | 48.41 | 51.32 | 4,958,276 | +3.36(+7.00%) |
Apr 28, 2021 | 48.58 | 48.91 | 47.73 | 47.97 | 2,450,550 | -0.18(-0.36%) |
Apr 27, 2021 | 48.81 | 49.02 | 48.05 | 48.14 | 1,566,629 | -0.81(-1.66%) |
Apr 26, 2021 | 48.31 | 49.00 | 48.00 | 48.96 | 1,557,247 | +0.62(+1.28%) |
Apr 23, 2021 | 48.32 | 48.82 | 48.10 | 48.34 | 1,607,816 | -0.01(-0.02%) |
Apr 22, 2021 | 49.08 | 49.21 | 48.30 | 48.34 | 1,717,193 | -0.82(-1.67%) |
Apr 21, 2021 | 48.77 | 49.56 | 48.51 | 49.17 | 2,337,340 | +0.68(+1.41%) |
Apr 20, 2021 | 49.87 | 50.35 | 48.31 | 48.48 | 2,130,522 | -1.46(-2.93%) |
Apr 19, 2021 | 49.47 | 50.07 | 48.94 | 49.94 | 1,795,980 | +0.50(+1.01%) |
Apr 16, 2021 | 49.20 | 49.56 | 48.87 | 49.45 | 1,731,312 | +0.49(+1.00%) |
Apr 15, 2021 | 47.36 | 49.00 | 47.36 | 48.96 | 2,295,959 | +1.66(+3.50%) |
Apr 14, 2021 | 47.97 | 48.14 | 46.95 | 47.30 | 2,235,176 | -0.55(-1.14%) |
Apr 13, 2021 | 46.14 | 48.25 | 46.08 | 47.85 | 3,892,449 | +1.04(+2.21%) |
Apr 12, 2021 | 46.50 | 47.00 | 46.43 | 46.81 | 1,657,000 | +0.57(+1.24%) |
Apr 09, 2021 | 47.88 | 47.91 | 46.16 | 46.24 | 2,343,273 | -1.46(-3.06%) |
Apr 08, 2021 | 47.30 | 48.03 | 46.90 | 47.70 | 3,152,378 | -0.13(-0.27%) |
Apr 07, 2021 | 48.74 | 49.01 | 47.69 | 47.83 | 2,040,068 | -0.64(-1.32%) |
Apr 06, 2021 | 48.55 | 49.35 | 48.20 | 48.47 | 2,138,185 | -0.31(-0.64%) |
Apr 05, 2021 | 48.41 | 49.24 | 48.16 | 48.78 | 1,950,247 | +0.79(+1.64%) |
Apr 01, 2021 | 47.32 | 48.07 | 46.38 | 47.99 | 2,064,273 | +0.69(+1.47%) |
Mar 31, 2021 | 47.99 | 48.46 | 47.27 | 47.30 | 2,409,975 | -1.10(-2.27%) |
Mar 30, 2021 | 48.82 | 49.25 | 47.88 | 48.40 | 2,327,286 | -0.53(-1.08%) |
Mar 29, 2021 | 47.16 | 49.21 | 47.15 | 48.93 | 3,478,826 | +1.42(+3.00%) |
Mar 26, 2021 | 46.62 | 47.53 | 46.52 | 47.50 | 1,937,101 | +1.17(+2.53%) |
Mar 25, 2021 | 44.78 | 46.62 | 44.41 | 46.33 | 2,256,786 | +1.61(+3.60%) |
Mar 24, 2021 | 45.15 | 45.38 | 44.64 | 44.72 | 2,456,833 | -0.40(-0.88%) |
Mar 23, 2021 | 46.14 | 46.14 | 44.69 | 45.12 | 3,149,178 | -0.98(-2.13%) |
Mar 22, 2021 | 45.50 | 46.10 | 44.95 | 46.10 | 2,666,885 | +0.60(+1.32%) |
Mar 19, 2021 | 44.94 | 45.70 | 43.80 | 45.50 | 4,806,364 | +0.05(+0.10%) |
Mar 18, 2021 | 45.33 | 46.49 | 45.33 | 45.45 | 3,588,073 | +0.45(+1.01%) |
Mar 17, 2021 | 45.00 | 45.42 | 44.41 | 45.00 | 4,369,673 | +0.23(+0.52%) |
Mar 16, 2021 | 43.68 | 45.03 | 43.23 | 44.77 | 3,636,660 | +0.71(+1.62%) |
Mar 15, 2021 | 43.10 | 44.51 | 43.01 | 44.05 | 3,148,820 | +0.93(+2.17%) |
Mar 12, 2021 | 42.82 | 43.42 | 42.62 | 43.12 | 2,541,925 | +0.60(+1.41%) |
Mar 11, 2021 | 42.76 | 43.36 | 42.26 | 42.52 | 3,110,223 | -0.80(-1.86%) |
Mar 10, 2021 | 43.19 | 44.26 | 43.06 | 43.32 | 2,516,513 | +0.43(+1.01%) |
Mar 09, 2021 | 44.48 | 44.48 | 42.88 | 42.89 | 2,679,998 | -1.19(-2.71%) |
Mar 08, 2021 | 42.98 | 44.52 | 42.88 | 44.08 | 3,129,817 | +1.40(+3.27%) |
Mar 05, 2021 | 42.40 | 43.19 | 42.08 | 42.69 | 4,311,518 | +0.71(+1.70%) |
Mar 04, 2021 | 41.85 | 42.92 | 41.16 | 41.97 | 2,900,211 | +0.41(+0.98%) |
Mar 03, 2021 | 41.95 | 42.56 | 41.28 | 41.57 | 2,932,263 | -0.02(-0.04%) |
Mar 02, 2021 | 41.20 | 41.95 | 41.03 | 41.59 | 1,941,603 | +0.11(+0.27%) |