Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.83 | 53.90 | 52.88 | 53.68 | 501,515 | +0.37(+0.69%) |
May 27, 2021 | 52.34 | 53.50 | 51.97 | 53.31 | 490,297 | +1.58(+3.05%) |
May 26, 2021 | 50.03 | 51.95 | 50.03 | 51.73 | 279,521 | +1.84(+3.69%) |
May 25, 2021 | 50.36 | 51.91 | 49.82 | 49.89 | 400,723 | -0.53(-1.05%) |
May 24, 2021 | 51.61 | 51.71 | 49.99 | 50.42 | 482,782 | -0.55(-1.08%) |
May 21, 2021 | 50.28 | 51.75 | 49.68 | 50.97 | 526,114 | +1.04(+2.08%) |
May 20, 2021 | 49.20 | 50.14 | 48.77 | 49.93 | 302,710 | +0.91(+1.86%) |
May 19, 2021 | 47.51 | 49.16 | 47.10 | 49.02 | 288,116 | +1.01(+2.10%) |
May 18, 2021 | 47.54 | 48.81 | 47.05 | 48.01 | 321,532 | +0.48(+1.01%) |
May 17, 2021 | 50.77 | 50.99 | 47.05 | 47.53 | 504,519 | -1.69(-3.43%) |
May 14, 2021 | 48.52 | 49.36 | 47.71 | 49.22 | 385,946 | +1.77(+3.73%) |
May 13, 2021 | 46.44 | 48.61 | 46.31 | 47.45 | 476,276 | +1.37(+2.97%) |
May 12, 2021 | 47.75 | 48.27 | 45.63 | 46.08 | 325,534 | -1.83(-3.82%) |
May 11, 2021 | 46.52 | 47.95 | 45.30 | 47.91 | 287,142 | +0.65(+1.38%) |
May 10, 2021 | 45.98 | 48.49 | 45.98 | 47.26 | 472,860 | +0.04(+0.08%) |
May 07, 2021 | 46.86 | 49.44 | 45.27 | 47.22 | 513,035 | +1.67(+3.67%) |
May 06, 2021 | 45.77 | 46.03 | 44.55 | 45.55 | 368,837 | +0.40(+0.89%) |
May 05, 2021 | 47.57 | 47.60 | 44.98 | 45.15 | 932,746 | -1.91(-4.06%) |
May 04, 2021 | 47.50 | 47.67 | 46.19 | 47.06 | 654,149 | -0.88(-1.84%) |
May 03, 2021 | 50.62 | 50.70 | 47.92 | 47.94 | 841,740 | -2.34(-4.65%) |
Apr 30, 2021 | 50.81 | 51.19 | 50.00 | 50.28 | 528,300 | -0.87(-1.70%) |
Apr 29, 2021 | 53.10 | 53.29 | 50.49 | 51.15 | 365,648 | -1.58(-3.00%) |
Apr 28, 2021 | 53.00 | 53.19 | 51.99 | 52.73 | 215,663 | -0.27(-0.51%) |
Apr 27, 2021 | 52.81 | 53.99 | 52.43 | 53.00 | 277,776 | +0.69(+1.32%) |
Apr 26, 2021 | 53.20 | 53.35 | 50.55 | 52.31 | 283,998 | -0.23(-0.44%) |
Apr 23, 2021 | 52.25 | 53.45 | 51.44 | 52.54 | 314,400 | +0.54(+1.04%) |
Apr 22, 2021 | 52.70 | 53.30 | 50.97 | 52.00 | 378,044 | -0.06(-0.12%) |
Apr 21, 2021 | 50.90 | 53.15 | 50.43 | 52.06 | 501,636 | +0.75(+1.46%) |
Apr 20, 2021 | 51.59 | 52.19 | 50.42 | 51.31 | 534,772 | -0.98(-1.87%) |
Apr 19, 2021 | 52.86 | 53.66 | 51.25 | 52.29 | 538,753 | -0.57(-1.08%) |
Apr 16, 2021 | 52.36 | 53.76 | 51.67 | 52.86 | 343,200 | +1.22(+2.36%) |
Apr 15, 2021 | 53.61 | 53.90 | 50.75 | 51.64 | 404,647 | -1.44(-2.71%) |
Apr 14, 2021 | 51.83 | 54.22 | 51.06 | 53.08 | 566,981 | +0.69(+1.32%) |
Apr 13, 2021 | 52.14 | 53.50 | 51.26 | 52.39 | 459,319 | +0.65(+1.26%) |
Apr 12, 2021 | 52.16 | 52.58 | 50.96 | 51.74 | 420,342 | +0.12(+0.23%) |
Apr 09, 2021 | 51.47 | 52.35 | 50.80 | 51.62 | 289,200 | +0.14(+0.27%) |
Apr 08, 2021 | 52.17 | 52.21 | 50.50 | 51.48 | 320,208 | -0.71(-1.36%) |
Apr 07, 2021 | 53.69 | 54.06 | 50.67 | 52.19 | 466,094 | -1.48(-2.76%) |
Apr 06, 2021 | 52.27 | 54.41 | 52.20 | 53.67 | 479,459 | +1.87(+3.61%) |
Apr 05, 2021 | 53.63 | 54.02 | 50.39 | 51.80 | 626,325 | -1.76(-3.29%) |
Apr 01, 2021 | 53.48 | 54.67 | 52.84 | 53.56 | 500,400 | +0.40(+0.75%) |
Mar 31, 2021 | 53.55 | 54.78 | 52.39 | 53.16 | 653,408 | -0.60(-1.12%) |
Mar 30, 2021 | 53.39 | 55.00 | 52.00 | 53.76 | 598,941 | +1.26(+2.40%) |
Mar 29, 2021 | 54.87 | 56.51 | 51.08 | 52.50 | 1,023,374 | -1.51(-2.80%) |
Mar 26, 2021 | 59.00 | 59.94 | 49.20 | 54.01 | 2,522,000 | -6.86(-11.27%) |
Mar 25, 2021 | 59.94 | 61.64 | 58.33 | 60.87 | 495,630 | +0.36(+0.59%) |
Mar 24, 2021 | 65.31 | 65.89 | 60.37 | 60.51 | 680,765 | -4.23(-6.53%) |
Mar 23, 2021 | 67.63 | 67.90 | 64.39 | 64.74 | 531,070 | -4.45(-6.43%) |
Mar 22, 2021 | 69.69 | 69.90 | 67.30 | 69.19 | 498,244 | -0.08(-0.12%) |
Mar 19, 2021 | 69.53 | 71.94 | 68.98 | 69.27 | 886,100 | -0.74(-1.06%) |
Mar 18, 2021 | 71.56 | 73.05 | 69.69 | 70.01 | 538,421 | -2.56(-3.53%) |
Mar 17, 2021 | 75.13 | 75.13 | 70.32 | 72.57 | 771,650 | -3.74(-4.90%) |
Mar 16, 2021 | 76.13 | 79.41 | 75.22 | 76.31 | 473,954 | +0.14(+0.18%) |
Mar 15, 2021 | 78.00 | 83.63 | 76.00 | 76.17 | 930,286 | -2.46(-3.13%) |
Mar 12, 2021 | 73.84 | 78.99 | 72.16 | 78.63 | 991,000 | +5.03(+6.83%) |
Mar 11, 2021 | 71.00 | 73.87 | 70.30 | 73.60 | 806,438 | +2.27(+3.18%) |
Mar 10, 2021 | 68.10 | 72.38 | 66.78 | 71.33 | 841,116 | +0.05(+0.07%) |
Mar 09, 2021 | 74.06 | 74.99 | 69.13 | 71.28 | 794,238 | -3.09(-4.15%) |
Mar 08, 2021 | 69.64 | 75.15 | 64.98 | 74.37 | 1,287,804 | +5.30(+7.67%) |
Mar 05, 2021 | 67.39 | 69.75 | 66.17 | 69.07 | 775,800 | +0.92(+1.35%) |
Mar 04, 2021 | 69.07 | 71.99 | 66.17 | 68.15 | 1,255,608 | -0.59(-0.86%) |
Mar 03, 2021 | 69.13 | 74.05 | 68.34 | 68.74 | 1,099,823 | +1.60(+2.38%) |
Mar 02, 2021 | 69.29 | 72.41 | 66.77 | 67.14 | 1,434,106 | -3.99(-5.61%) |