Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 57.91 | 57.91 | 54.13 | 55.00 | 143,500 | -1.63(-2.88%) |
May 27, 2021 | 60.37 | 60.37 | 54.06 | 56.63 | 203,318 | -1.69(-2.90%) |
May 26, 2021 | 53.98 | 58.35 | 53.98 | 58.32 | 118,691 | +4.88(+9.13%) |
May 25, 2021 | 54.55 | 56.61 | 53.09 | 53.44 | 85,747 | -1.06(-1.94%) |
May 24, 2021 | 53.66 | 55.06 | 52.25 | 54.50 | 94,366 | +1.22(+2.29%) |
May 21, 2021 | 53.86 | 55.49 | 52.86 | 53.28 | 83,729 | +0.35(+0.66%) |
May 20, 2021 | 53.05 | 53.97 | 51.26 | 52.93 | 113,783 | -0.49(-0.92%) |
May 19, 2021 | 54.73 | 54.73 | 51.33 | 53.42 | 114,104 | -1.30(-2.38%) |
May 18, 2021 | 57.88 | 58.24 | 54.62 | 54.72 | 101,176 | -2.90(-5.03%) |
May 17, 2021 | 55.43 | 57.77 | 54.82 | 57.62 | 109,097 | +1.90(+3.41%) |
May 14, 2021 | 52.87 | 56.11 | 52.83 | 55.72 | 73,932 | +3.51(+6.72%) |
May 13, 2021 | 49.13 | 52.76 | 49.13 | 52.21 | 117,270 | +3.69(+7.61%) |
May 12, 2021 | 51.90 | 53.11 | 48.18 | 48.52 | 125,564 | -4.03(-7.67%) |
May 11, 2021 | 51.80 | 53.97 | 49.62 | 52.55 | 124,716 | -1.83(-3.37%) |
May 10, 2021 | 56.75 | 57.45 | 53.91 | 54.38 | 178,487 | -2.07(-3.67%) |
May 07, 2021 | 52.13 | 56.61 | 52.13 | 56.45 | 123,486 | +3.84(+7.30%) |
May 06, 2021 | 52.63 | 54.84 | 51.11 | 52.61 | 63,490 | +0.26(+0.50%) |
May 05, 2021 | 52.39 | 54.12 | 51.61 | 52.35 | 98,270 | +0.29(+0.56%) |
May 04, 2021 | 52.16 | 53.51 | 50.56 | 52.06 | 84,974 | -0.86(-1.63%) |
May 03, 2021 | 51.00 | 53.15 | 50.19 | 52.92 | 165,074 | +2.92(+5.84%) |
Apr 30, 2021 | 50.74 | 51.99 | 49.58 | 50.00 | 93,100 | -1.43(-2.78%) |
Apr 29, 2021 | 52.97 | 53.56 | 50.80 | 51.43 | 79,625 | -0.84(-1.61%) |
Apr 28, 2021 | 50.39 | 52.81 | 49.55 | 52.27 | 161,905 | +1.46(+2.87%) |
Apr 27, 2021 | 47.22 | 51.10 | 46.53 | 50.81 | 217,913 | +3.72(+7.90%) |
Apr 26, 2021 | 49.11 | 49.31 | 46.44 | 47.09 | 90,969 | -1.66(-3.41%) |
Apr 23, 2021 | 46.89 | 49.30 | 46.89 | 48.75 | 98,700 | +1.79(+3.81%) |
Apr 22, 2021 | 46.45 | 48.34 | 46.13 | 46.96 | 84,838 | +0.86(+1.87%) |
Apr 21, 2021 | 45.18 | 46.76 | 45.18 | 46.10 | 137,661 | +1.31(+2.92%) |
Apr 20, 2021 | 46.40 | 46.41 | 43.26 | 44.79 | 242,698 | -1.31(-2.84%) |
Apr 19, 2021 | 49.59 | 49.65 | 45.50 | 46.10 | 210,053 | -3.56(-7.17%) |
Apr 16, 2021 | 50.09 | 50.31 | 48.39 | 49.66 | 97,300 | +0.02(+0.04%) |
Apr 15, 2021 | 50.56 | 50.56 | 49.26 | 49.64 | 82,537 | -0.37(-0.74%) |
Apr 14, 2021 | 48.91 | 51.05 | 48.83 | 50.01 | 91,675 | +1.27(+2.61%) |
Apr 13, 2021 | 50.42 | 50.88 | 47.58 | 48.74 | 146,373 | -2.32(-4.54%) |
Apr 12, 2021 | 48.98 | 51.21 | 48.50 | 51.06 | 180,198 | +2.39(+4.91%) |
Apr 09, 2021 | 47.78 | 48.78 | 46.72 | 48.67 | 81,500 | +1.38(+2.92%) |
Apr 08, 2021 | 46.97 | 47.67 | 45.47 | 47.29 | 65,166 | +0.32(+0.68%) |
Apr 07, 2021 | 48.56 | 48.82 | 46.77 | 46.97 | 64,849 | -1.03(-2.15%) |
Apr 06, 2021 | 46.71 | 48.76 | 46.71 | 48.00 | 112,842 | +1.43(+3.07%) |
Apr 05, 2021 | 47.86 | 48.06 | 45.05 | 46.57 | 191,741 | -0.54(-1.15%) |
Apr 01, 2021 | 47.94 | 47.94 | 46.67 | 47.11 | 56,800 | -0.39(-0.82%) |
Mar 31, 2021 | 47.44 | 48.95 | 47.42 | 47.50 | 140,945 | +0.18(+0.38%) |
Mar 30, 2021 | 45.79 | 47.76 | 45.79 | 47.32 | 83,079 | +1.83(+4.02%) |
Mar 29, 2021 | 47.73 | 48.85 | 45.48 | 45.49 | 104,876 | -2.51(-5.23%) |
Mar 26, 2021 | 46.22 | 48.10 | 45.59 | 48.00 | 160,900 | +2.92(+6.48%) |
Mar 25, 2021 | 41.28 | 45.12 | 40.70 | 45.08 | 207,752 | +2.93(+6.95%) |
Mar 24, 2021 | 44.18 | 45.27 | 41.76 | 42.15 | 168,853 | -1.02(-2.36%) |
Mar 23, 2021 | 44.82 | 45.59 | 42.78 | 43.17 | 101,742 | -2.79(-6.07%) |
Mar 22, 2021 | 47.45 | 47.45 | 45.04 | 45.96 | 97,074 | -0.95(-2.03%) |
Mar 19, 2021 | 45.71 | 47.22 | 44.06 | 46.91 | 232,100 | +1.26(+2.76%) |
Mar 18, 2021 | 47.98 | 48.80 | 45.49 | 45.65 | 109,242 | -2.47(-5.13%) |
Mar 17, 2021 | 46.31 | 48.34 | 45.98 | 48.12 | 99,984 | +1.60(+3.44%) |
Mar 16, 2021 | 48.83 | 48.83 | 46.27 | 46.52 | 122,719 | -2.64(-5.37%) |
Mar 15, 2021 | 49.41 | 50.51 | 48.84 | 49.16 | 145,268 | -0.97(-1.93%) |
Mar 12, 2021 | 50.08 | 51.01 | 48.92 | 50.13 | 126,700 | +0.22(+0.44%) |
Mar 11, 2021 | 51.72 | 52.37 | 48.31 | 49.91 | 194,136 | -0.96(-1.89%) |
Mar 10, 2021 | 52.28 | 52.29 | 50.02 | 50.87 | 138,629 | +0.32(+0.63%) |
Mar 09, 2021 | 50.72 | 51.47 | 48.70 | 50.55 | 156,045 | +0.19(+0.38%) |
Mar 08, 2021 | 48.81 | 50.64 | 48.54 | 50.36 | 146,859 | +2.61(+5.47%) |
Mar 05, 2021 | 48.36 | 48.36 | 43.81 | 47.75 | 137,300 | +0.99(+2.12%) |
Mar 04, 2021 | 48.89 | 49.71 | 45.18 | 46.76 | 141,510 | -2.02(-4.14%) |
Mar 03, 2021 | 48.24 | 50.22 | 47.78 | 48.78 | 118,145 | +1.05(+2.20%) |
Mar 02, 2021 | 47.85 | 48.21 | 46.93 | 47.73 | 85,583 | -0.25(-0.52%) |