Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.51 | 48.93 | 47.16 | 47.25 | 421,150 | -0.96(-1.99%) |
May 27, 2021 | 48.09 | 48.71 | 47.19 | 48.21 | 554,446 | +0.14(+0.29%) |
May 26, 2021 | 46.97 | 49.19 | 46.40 | 48.07 | 507,900 | +1.47(+3.15%) |
May 25, 2021 | 47.28 | 48.17 | 46.22 | 46.60 | 409,260 | -0.20(-0.43%) |
May 24, 2021 | 45.76 | 47.03 | 44.85 | 46.80 | 484,683 | +1.33(+2.93%) |
May 21, 2021 | 44.69 | 45.65 | 43.25 | 45.47 | 758,757 | +0.78(+1.75%) |
May 20, 2021 | 45.04 | 45.76 | 44.23 | 44.69 | 842,292 | -0.15(-0.33%) |
May 19, 2021 | 44.09 | 45.06 | 43.17 | 44.84 | 805,219 | -0.33(-0.73%) |
May 18, 2021 | 44.02 | 46.63 | 43.80 | 45.17 | 965,588 | +1.16(+2.64%) |
May 17, 2021 | 45.97 | 46.27 | 42.38 | 44.01 | 1,216,620 | -2.23(-4.82%) |
May 14, 2021 | 45.68 | 47.79 | 45.50 | 46.24 | 596,997 | +0.72(+1.58%) |
May 13, 2021 | 45.88 | 46.95 | 44.14 | 45.52 | 993,171 | -0.18(-0.39%) |
May 12, 2021 | 49.00 | 49.39 | 45.34 | 45.70 | 2,208,217 | -3.81(-7.70%) |
May 11, 2021 | 45.19 | 49.85 | 44.43 | 49.51 | 1,520,443 | +2.95(+6.34%) |
May 10, 2021 | 49.09 | 49.68 | 46.28 | 46.56 | 1,747,158 | -3.20(-6.43%) |
May 07, 2021 | 51.42 | 55.37 | 48.86 | 49.76 | 2,303,237 | +0.82(+1.68%) |
May 06, 2021 | 50.29 | 51.00 | 47.48 | 48.94 | 1,146,040 | -1.82(-3.59%) |
May 05, 2021 | 50.29 | 52.97 | 50.02 | 50.76 | 776,652 | +0.78(+1.56%) |
May 04, 2021 | 50.81 | 50.81 | 47.84 | 49.98 | 769,210 | -1.79(-3.46%) |
May 03, 2021 | 50.59 | 52.19 | 49.71 | 51.77 | 860,076 | +1.14(+2.25%) |
Apr 30, 2021 | 51.72 | 52.48 | 50.30 | 50.63 | 759,600 | -1.96(-3.73%) |
Apr 29, 2021 | 50.83 | 52.69 | 49.88 | 52.59 | 851,663 | +2.12(+4.20%) |
Apr 28, 2021 | 48.33 | 50.77 | 47.54 | 50.47 | 705,011 | +2.28(+4.73%) |
Apr 27, 2021 | 46.68 | 48.81 | 46.54 | 48.19 | 1,244,675 | +1.53(+3.28%) |
Apr 26, 2021 | 45.68 | 47.00 | 45.04 | 46.66 | 1,042,621 | +1.14(+2.50%) |
Apr 23, 2021 | 45.52 | 45.88 | 44.55 | 45.52 | 465,000 | +0.47(+1.04%) |
Apr 22, 2021 | 45.27 | 46.46 | 44.32 | 45.05 | 1,116,320 | -0.15(-0.33%) |
Apr 21, 2021 | 44.98 | 45.91 | 43.79 | 45.20 | 1,030,426 | -0.65(-1.42%) |
Apr 20, 2021 | 48.96 | 49.04 | 44.85 | 45.85 | 655,651 | -3.23(-6.58%) |
Apr 19, 2021 | 49.57 | 50.59 | 48.46 | 49.08 | 542,691 | -0.66(-1.33%) |
Apr 16, 2021 | 51.49 | 51.65 | 48.97 | 49.74 | 957,000 | -1.40(-2.74%) |
Apr 15, 2021 | 49.86 | 51.34 | 49.56 | 51.14 | 1,154,352 | +1.62(+3.27%) |
Apr 14, 2021 | 48.77 | 50.98 | 48.40 | 49.52 | 1,111,323 | +1.45(+3.02%) |
Apr 13, 2021 | 47.75 | 49.11 | 46.66 | 48.07 | 898,913 | +0.70(+1.48%) |
Apr 12, 2021 | 48.17 | 49.22 | 46.66 | 47.37 | 549,407 | -1.36(-2.79%) |
Apr 09, 2021 | 48.55 | 49.50 | 48.34 | 48.73 | 411,900 | +0.12(+0.25%) |
Apr 08, 2021 | 50.27 | 50.45 | 48.03 | 48.61 | 636,515 | -1.52(-3.03%) |
Apr 07, 2021 | 50.60 | 51.39 | 49.70 | 50.13 | 1,529,963 | -0.72(-1.42%) |
Apr 06, 2021 | 49.76 | 51.30 | 48.89 | 50.85 | 952,934 | +0.70(+1.40%) |
Apr 05, 2021 | 50.98 | 50.99 | 48.55 | 50.15 | 1,584,449 | +0.18(+0.36%) |
Apr 01, 2021 | 50.75 | 50.87 | 48.56 | 49.97 | 826,900 | -0.57(-1.13%) |
Mar 31, 2021 | 47.97 | 50.92 | 47.86 | 50.54 | 1,487,628 | +2.34(+4.85%) |
Mar 30, 2021 | 48.90 | 49.95 | 47.30 | 48.20 | 920,700 | -0.23(-0.47%) |
Mar 29, 2021 | 47.03 | 48.92 | 46.60 | 48.43 | 774,628 | +0.84(+1.77%) |
Mar 26, 2021 | 47.91 | 48.68 | 46.16 | 47.59 | 1,098,000 | -0.17(-0.36%) |
Mar 25, 2021 | 44.77 | 48.29 | 43.85 | 47.76 | 1,741,738 | +2.61(+5.78%) |
Mar 24, 2021 | 48.04 | 48.88 | 45.09 | 45.15 | 1,294,806 | -2.83(-5.90%) |
Mar 23, 2021 | 51.28 | 51.82 | 47.88 | 47.98 | 1,857,209 | -4.42(-8.44%) |
Mar 22, 2021 | 56.07 | 56.52 | 49.66 | 52.40 | 2,960,661 | -5.58(-9.62%) |
Mar 19, 2021 | 57.34 | 58.79 | 56.19 | 57.98 | 632,100 | +1.11(+1.95%) |
Mar 18, 2021 | 58.75 | 60.12 | 56.50 | 56.87 | 735,628 | -2.07(-3.51%) |
Mar 17, 2021 | 56.05 | 59.51 | 54.59 | 58.94 | 654,585 | +2.67(+4.74%) |
Mar 16, 2021 | 59.85 | 61.22 | 56.20 | 56.27 | 1,531,321 | -3.70(-6.17%) |
Mar 15, 2021 | 58.95 | 60.15 | 58.27 | 59.97 | 1,192,551 | +0.66(+1.10%) |
Mar 12, 2021 | 57.29 | 60.18 | 56.11 | 59.31 | 1,340,400 | +0.39(+0.67%) |
Mar 11, 2021 | 60.00 | 60.95 | 57.31 | 58.92 | 895,374 | -0.67(-1.12%) |
Mar 10, 2021 | 59.06 | 61.19 | 58.09 | 59.59 | 927,215 | +1.16(+1.99%) |
Mar 09, 2021 | 63.00 | 63.71 | 57.74 | 58.43 | 1,010,264 | -3.88(-6.23%) |
Mar 08, 2021 | 63.15 | 63.15 | 60.71 | 62.31 | 988,965 | -0.53(-0.84%) |
Mar 05, 2021 | 61.60 | 64.69 | 57.25 | 62.84 | 1,637,100 | +2.12(+3.49%) |
Mar 04, 2021 | 60.00 | 61.53 | 58.04 | 60.72 | 1,751,447 | -0.46(-0.75%) |
Mar 03, 2021 | 58.93 | 61.77 | 57.22 | 61.18 | 2,131,380 | +3.59(+6.23%) |
Mar 02, 2021 | 56.94 | 59.84 | 55.68 | 57.59 | 2,025,129 | +0.06(+0.10%) |