Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 54.08 | 54.34 | 53.99 | 54.23 | 891,735 | +0.28(+0.52%) |
May 27, 2021 | 54.20 | 54.55 | 53.98 | 53.95 | 1,128,823 | -0.06(-0.11%) |
May 26, 2021 | 54.15 | 54.21 | 53.96 | 54.01 | 1,301,253 | -0.10(-0.18%) |
May 25, 2021 | 54.35 | 54.48 | 54.10 | 54.11 | 1,622,663 | -0.29(-0.53%) |
May 24, 2021 | 54.35 | 54.53 | 54.22 | 54.40 | 1,048,449 | +0.15(+0.28%) |
May 21, 2021 | 54.47 | 54.78 | 54.24 | 54.25 | 1,071,528 | -0.05(-0.09%) |
May 20, 2021 | 54.37 | 54.69 | 54.21 | 54.30 | 1,228,045 | -0.07(-0.13%) |
May 19, 2021 | 54.30 | 54.68 | 54.24 | 54.37 | 1,651,738 | -0.03(-0.06%) |
May 18, 2021 | 54.46 | 54.69 | 54.27 | 54.40 | 1,511,122 | -0.14(-0.26%) |
May 17, 2021 | 54.86 | 54.93 | 54.37 | 54.54 | 1,973,228 | -0.44(-0.80%) |
May 14, 2021 | 54.95 | 55.14 | 54.55 | 54.98 | 1,773,332 | +0.13(+0.24%) |
May 13, 2021 | 55.10 | 55.43 | 54.85 | 54.85 | 3,079,266 | -0.22(-0.40%) |
May 12, 2021 | 55.00 | 55.41 | 54.80 | 55.07 | 5,033,961 | -0.31(-0.56%) |
May 11, 2021 | 53.61 | 55.45 | 53.50 | 55.38 | 13,321,003 | +8.00(+16.88%) |
May 10, 2021 | 48.65 | 49.05 | 47.38 | 47.38 | 1,136,745 | -0.78(-1.62%) |
May 07, 2021 | 48.49 | 48.49 | 47.72 | 48.16 | 863,648 | -0.33(-0.68%) |
May 06, 2021 | 48.49 | 48.64 | 47.31 | 48.49 | 1,450,956 | +0.00(+0.00%) |
May 05, 2021 | 47.99 | 48.76 | 47.71 | 48.49 | 1,623,901 | +0.19(+0.39%) |
May 04, 2021 | 48.00 | 48.62 | 46.91 | 48.30 | 2,975,176 | +7.78(+19.20%) |
May 03, 2021 | 39.83 | 40.81 | 39.80 | 40.52 | 789,221 | +1.10(+2.79%) |
Apr 30, 2021 | 39.60 | 40.45 | 39.36 | 39.42 | 518,500 | -0.58(-1.45%) |
Apr 29, 2021 | 40.64 | 40.92 | 39.72 | 40.00 | 644,705 | -0.33(-0.82%) |
Apr 28, 2021 | 40.70 | 41.18 | 40.10 | 40.33 | 725,189 | -0.31(-0.76%) |
Apr 27, 2021 | 39.74 | 40.67 | 39.57 | 40.64 | 1,022,108 | +0.95(+2.39%) |
Apr 26, 2021 | 39.26 | 40.08 | 39.20 | 39.69 | 1,087,931 | +0.64(+1.64%) |
Apr 23, 2021 | 37.89 | 39.27 | 37.88 | 39.05 | 651,100 | +1.11(+2.93%) |
Apr 22, 2021 | 38.68 | 38.93 | 37.83 | 37.94 | 533,933 | -0.84(-2.17%) |
Apr 21, 2021 | 37.55 | 38.92 | 37.55 | 38.78 | 754,791 | +1.17(+3.11%) |
Apr 20, 2021 | 38.85 | 39.30 | 37.00 | 37.61 | 1,498,953 | -1.46(-3.74%) |
Apr 19, 2021 | 39.58 | 40.34 | 39.02 | 39.07 | 13,268,658 | -0.49(-1.24%) |
Apr 16, 2021 | 40.00 | 40.21 | 39.04 | 39.56 | 4,697,900 | +1.86(+4.93%) |
Apr 15, 2021 | 37.26 | 37.76 | 36.69 | 37.70 | 454,829 | +0.78(+2.11%) |
Apr 14, 2021 | 36.44 | 37.38 | 36.44 | 36.92 | 466,458 | +0.45(+1.23%) |
Apr 13, 2021 | 37.16 | 37.37 | 36.37 | 36.47 | 544,242 | -0.71(-1.91%) |
Apr 12, 2021 | 37.96 | 38.21 | 37.18 | 37.18 | 608,222 | -0.33(-0.88%) |
Apr 09, 2021 | 37.77 | 37.98 | 37.15 | 37.51 | 396,300 | +0.02(+0.05%) |
Apr 08, 2021 | 37.55 | 37.75 | 37.05 | 37.49 | 439,531 | -0.05(-0.13%) |
Apr 07, 2021 | 37.88 | 38.19 | 37.45 | 37.54 | 573,204 | -0.31(-0.82%) |
Apr 06, 2021 | 38.09 | 38.55 | 37.56 | 37.85 | 609,366 | -0.20(-0.53%) |
Apr 05, 2021 | 37.99 | 38.33 | 37.67 | 38.05 | 754,721 | +0.62(+1.66%) |
Apr 01, 2021 | 37.01 | 37.70 | 37.01 | 37.43 | 708,400 | +0.48(+1.30%) |
Mar 31, 2021 | 37.08 | 37.64 | 36.48 | 36.95 | 813,753 | +0.03(+0.08%) |
Mar 30, 2021 | 35.86 | 37.08 | 35.86 | 36.92 | 810,592 | +0.79(+2.19%) |
Mar 29, 2021 | 36.68 | 37.60 | 36.07 | 36.13 | 600,021 | -0.55(-1.50%) |
Mar 26, 2021 | 36.35 | 37.02 | 36.03 | 36.68 | 476,100 | +0.80(+2.23%) |
Mar 25, 2021 | 34.81 | 36.12 | 34.22 | 35.88 | 674,953 | +1.02(+2.93%) |
Mar 24, 2021 | 35.26 | 35.85 | 34.83 | 34.86 | 484,951 | +0.02(+0.06%) |
Mar 23, 2021 | 36.04 | 36.54 | 34.64 | 34.84 | 588,701 | -1.58(-4.34%) |
Mar 22, 2021 | 36.46 | 36.84 | 35.79 | 36.42 | 881,158 | -0.24(-0.65%) |
Mar 19, 2021 | 37.00 | 37.43 | 36.04 | 36.66 | 1,138,400 | -0.39(-1.05%) |
Mar 18, 2021 | 37.86 | 38.24 | 37.04 | 37.05 | 530,757 | -0.67(-1.78%) |
Mar 17, 2021 | 36.87 | 38.19 | 36.87 | 37.72 | 582,086 | +0.65(+1.75%) |
Mar 16, 2021 | 37.13 | 37.30 | 36.52 | 37.07 | 434,871 | -0.26(-0.70%) |
Mar 15, 2021 | 38.03 | 38.13 | 37.04 | 37.33 | 624,412 | -1.04(-2.71%) |
Mar 12, 2021 | 38.50 | 38.96 | 38.31 | 38.37 | 350,200 | +0.05(+0.13%) |
Mar 11, 2021 | 38.50 | 38.99 | 37.89 | 38.32 | 622,394 | +0.14(+0.37%) |
Mar 10, 2021 | 37.74 | 38.69 | 37.67 | 38.18 | 494,474 | +0.41(+1.09%) |
Mar 09, 2021 | 38.38 | 38.53 | 37.28 | 37.77 | 718,488 | -0.15(-0.40%) |
Mar 08, 2021 | 37.53 | 38.83 | 37.15 | 37.92 | 979,031 | +0.53(+1.42%) |
Mar 05, 2021 | 37.20 | 37.49 | 36.18 | 37.39 | 1,036,500 | +0.67(+1.82%) |
Mar 04, 2021 | 36.01 | 37.37 | 35.85 | 36.72 | 1,791,889 | +0.39(+1.07%) |
Mar 03, 2021 | 37.67 | 37.96 | 36.33 | 36.33 | 672,550 | -1.12(-2.99%) |
Mar 02, 2021 | 36.50 | 37.55 | 36.48 | 37.45 | 1,052,422 | +1.34(+3.71%) |