Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 56.56 | 57.66 | 54.16 | 54.39 | 1,585,638 | -1.99(-3.53%) |
May 27, 2021 | 56.05 | 56.67 | 53.81 | 56.38 | 2,102,418 | +0.09(+0.16%) |
May 26, 2021 | 54.94 | 56.57 | 54.06 | 56.29 | 1,101,023 | +1.83(+3.36%) |
May 25, 2021 | 54.25 | 55.04 | 53.42 | 54.46 | 935,384 | +0.61(+1.13%) |
May 24, 2021 | 51.74 | 54.24 | 51.34 | 53.85 | 1,085,718 | +2.73(+5.34%) |
May 21, 2021 | 51.96 | 51.96 | 50.55 | 51.12 | 722,071 | -0.17(-0.33%) |
May 20, 2021 | 49.25 | 51.45 | 49.25 | 51.29 | 1,181,757 | +2.40(+4.91%) |
May 19, 2021 | 47.49 | 49.36 | 47.10 | 48.89 | 809,891 | -0.39(-0.79%) |
May 18, 2021 | 46.74 | 50.70 | 46.04 | 49.28 | 1,713,737 | +3.38(+7.36%) |
May 17, 2021 | 45.89 | 47.40 | 45.64 | 45.90 | 2,348,109 | -0.67(-1.44%) |
May 14, 2021 | 45.00 | 46.98 | 44.93 | 46.57 | 1,875,414 | +1.97(+4.42%) |
May 13, 2021 | 43.27 | 46.37 | 43.05 | 44.60 | 2,129,925 | +1.86(+4.35%) |
May 12, 2021 | 47.78 | 48.84 | 42.17 | 42.74 | 3,381,082 | -3.73(-8.03%) |
May 11, 2021 | 44.33 | 47.49 | 43.80 | 46.47 | 2,016,359 | -1.30(-2.72%) |
May 10, 2021 | 47.92 | 48.39 | 45.90 | 47.77 | 1,658,181 | -0.66(-1.36%) |
May 07, 2021 | 49.43 | 49.75 | 46.94 | 48.43 | 888,518 | +0.66(+1.38%) |
May 06, 2021 | 49.75 | 50.18 | 46.05 | 47.77 | 1,564,112 | -2.19(-4.38%) |
May 05, 2021 | 53.33 | 53.34 | 49.72 | 49.96 | 1,719,535 | -3.04(-5.74%) |
May 04, 2021 | 56.30 | 56.34 | 52.11 | 53.00 | 1,295,517 | -4.08(-7.15%) |
May 03, 2021 | 60.04 | 60.31 | 55.91 | 57.08 | 979,495 | -2.86(-4.77%) |
Apr 30, 2021 | 60.17 | 60.88 | 59.18 | 59.94 | 667,700 | -0.83(-1.37%) |
Apr 29, 2021 | 60.36 | 60.84 | 57.87 | 60.77 | 1,265,021 | +0.57(+0.95%) |
Apr 28, 2021 | 56.38 | 60.42 | 55.80 | 60.20 | 1,157,486 | +3.81(+6.76%) |
Apr 27, 2021 | 56.14 | 57.84 | 55.12 | 56.39 | 491,950 | +0.43(+0.77%) |
Apr 26, 2021 | 54.52 | 56.23 | 54.23 | 55.96 | 545,057 | +2.10(+3.90%) |
Apr 23, 2021 | 54.72 | 55.32 | 53.53 | 53.86 | 454,400 | -0.77(-1.41%) |
Apr 22, 2021 | 53.26 | 55.23 | 52.88 | 54.63 | 1,008,451 | +1.80(+3.41%) |
Apr 21, 2021 | 52.28 | 53.61 | 51.31 | 52.83 | 1,077,465 | +0.29(+0.55%) |
Apr 20, 2021 | 56.10 | 56.75 | 52.49 | 52.54 | 1,127,365 | -4.69(-8.20%) |
Apr 19, 2021 | 59.48 | 61.05 | 56.90 | 57.23 | 973,275 | -2.56(-4.28%) |
Apr 16, 2021 | 59.03 | 60.28 | 58.00 | 59.79 | 843,400 | +0.43(+0.72%) |
Apr 15, 2021 | 59.95 | 59.95 | 57.89 | 59.36 | 722,902 | +0.05(+0.08%) |
Apr 14, 2021 | 59.01 | 60.00 | 58.24 | 59.31 | 894,166 | +0.17(+0.29%) |
Apr 13, 2021 | 57.20 | 59.33 | 55.97 | 59.14 | 659,931 | +2.30(+4.05%) |
Apr 12, 2021 | 56.87 | 57.37 | 54.88 | 56.84 | 724,013 | -0.53(-0.92%) |
Apr 09, 2021 | 58.56 | 58.79 | 57.13 | 57.37 | 430,600 | -1.54(-2.61%) |
Apr 08, 2021 | 58.88 | 60.00 | 58.00 | 58.91 | 745,071 | +0.84(+1.45%) |
Apr 07, 2021 | 58.15 | 59.00 | 57.30 | 58.07 | 518,857 | -0.56(-0.96%) |
Apr 06, 2021 | 57.54 | 59.20 | 56.97 | 58.63 | 681,332 | -0.88(-1.48%) |
Apr 05, 2021 | 59.49 | 59.66 | 58.06 | 59.51 | 1,157,375 | +0.76(+1.29%) |
Apr 01, 2021 | 59.72 | 59.72 | 57.55 | 58.75 | 1,319,700 | +0.95(+1.64%) |
Mar 31, 2021 | 53.82 | 57.97 | 53.82 | 57.80 | 2,213,499 | +4.42(+8.28%) |
Mar 30, 2021 | 52.25 | 53.39 | 50.59 | 53.38 | 1,000,028 | +0.64(+1.21%) |
Mar 29, 2021 | 54.27 | 54.77 | 52.17 | 52.74 | 1,008,877 | -1.74(-3.19%) |
Mar 26, 2021 | 54.57 | 55.55 | 52.02 | 54.48 | 1,113,700 | -0.10(-0.18%) |
Mar 25, 2021 | 51.79 | 54.69 | 51.79 | 54.58 | 1,352,535 | +0.62(+1.15%) |
Mar 24, 2021 | 55.94 | 56.01 | 53.13 | 53.96 | 1,227,707 | -1.81(-3.25%) |
Mar 23, 2021 | 57.20 | 57.20 | 54.82 | 55.77 | 1,312,213 | -1.17(-2.05%) |
Mar 22, 2021 | 54.98 | 57.38 | 53.68 | 56.94 | 2,154,754 | +2.20(+4.02%) |
Mar 19, 2021 | 54.80 | 55.62 | 53.68 | 54.74 | 3,535,900 | +0.00(+0.00%) |
Mar 18, 2021 | 54.81 | 56.55 | 54.16 | 54.74 | 2,009,182 | -0.97(-1.74%) |
Mar 17, 2021 | 55.03 | 56.56 | 54.27 | 55.71 | 3,098,088 | -0.52(-0.92%) |
Mar 16, 2021 | 60.00 | 60.00 | 55.70 | 56.23 | 2,323,074 | -3.13(-5.27%) |
Mar 15, 2021 | 59.22 | 61.05 | 58.96 | 59.36 | 1,530,093 | -0.20(-0.34%) |
Mar 12, 2021 | 60.37 | 60.48 | 56.56 | 59.56 | 2,329,700 | -1.24(-2.04%) |
Mar 11, 2021 | 59.57 | 61.95 | 59.34 | 60.80 | 2,262,386 | +2.73(+4.70%) |
Mar 10, 2021 | 60.85 | 60.96 | 57.53 | 58.07 | 1,855,784 | -1.67(-2.80%) |
Mar 09, 2021 | 58.95 | 61.95 | 58.79 | 59.74 | 2,113,925 | +3.30(+5.85%) |
Mar 08, 2021 | 59.29 | 60.97 | 56.24 | 56.44 | 1,830,859 | -2.66(-4.50%) |
Mar 05, 2021 | 58.76 | 59.84 | 51.15 | 59.10 | 2,555,800 | +0.95(+1.63%) |
Mar 04, 2021 | 61.00 | 62.10 | 55.00 | 58.15 | 2,822,027 | -3.25(-5.29%) |
Mar 03, 2021 | 61.84 | 64.60 | 61.12 | 61.40 | 2,195,067 | -0.61(-0.98%) |
Mar 02, 2021 | 63.47 | 64.33 | 61.75 | 62.01 | 1,644,370 | -0.68(-1.08%) |