Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.28 | 53.47 | 51.75 | 52.05 | 93,580 | -0.05(-0.10%) |
May 27, 2021 | 51.80 | 52.98 | 51.40 | 52.10 | 92,824 | +0.64(+1.24%) |
May 26, 2021 | 50.30 | 51.49 | 50.27 | 51.46 | 436,485 | +1.51(+3.02%) |
May 25, 2021 | 51.26 | 52.19 | 49.32 | 49.95 | 164,443 | -0.86(-1.69%) |
May 24, 2021 | 49.48 | 51.03 | 48.66 | 50.81 | 136,090 | +1.95(+3.99%) |
May 21, 2021 | 49.73 | 50.01 | 48.22 | 48.86 | 163,313 | +0.12(+0.25%) |
May 20, 2021 | 47.76 | 49.00 | 47.10 | 48.74 | 129,851 | +1.34(+2.83%) |
May 19, 2021 | 45.35 | 47.40 | 45.13 | 47.40 | 149,564 | +0.73(+1.56%) |
May 18, 2021 | 46.31 | 47.63 | 46.23 | 46.67 | 120,460 | +0.88(+1.92%) |
May 17, 2021 | 46.04 | 47.29 | 45.32 | 45.79 | 307,753 | -1.02(-2.18%) |
May 14, 2021 | 45.35 | 47.14 | 45.35 | 46.81 | 120,662 | +2.45(+5.52%) |
May 13, 2021 | 44.30 | 46.41 | 43.15 | 44.36 | 226,989 | +0.95(+2.19%) |
May 12, 2021 | 45.01 | 45.58 | 42.80 | 43.41 | 267,410 | -2.75(-5.96%) |
May 11, 2021 | 44.42 | 46.71 | 42.67 | 46.16 | 231,035 | +0.00(+0.00%) |
May 10, 2021 | 50.96 | 50.96 | 46.01 | 46.16 | 336,060 | -5.42(-10.51%) |
May 07, 2021 | 49.00 | 51.75 | 48.87 | 51.58 | 117,899 | +2.62(+5.35%) |
May 06, 2021 | 50.65 | 51.17 | 48.13 | 48.96 | 301,336 | -2.03(-3.98%) |
May 05, 2021 | 50.38 | 51.97 | 49.43 | 50.99 | 209,902 | +0.76(+1.51%) |
May 04, 2021 | 50.88 | 50.88 | 48.54 | 50.23 | 381,068 | -1.11(-2.16%) |
May 03, 2021 | 48.38 | 51.59 | 47.52 | 51.34 | 665,895 | +3.88(+8.18%) |
Apr 30, 2021 | 46.00 | 47.46 | 44.41 | 47.46 | 399,400 | +0.65(+1.39%) |
Apr 29, 2021 | 53.05 | 55.25 | 45.25 | 46.81 | 1,333,307 | -11.29(-19.43%) |
Apr 28, 2021 | 56.22 | 58.23 | 55.70 | 58.10 | 203,258 | +1.29(+2.27%) |
Apr 27, 2021 | 57.61 | 58.38 | 56.24 | 56.81 | 153,381 | -0.21(-0.37%) |
Apr 26, 2021 | 55.54 | 57.37 | 54.48 | 57.02 | 99,038 | +1.64(+2.96%) |
Apr 23, 2021 | 53.87 | 55.92 | 53.87 | 55.38 | 96,200 | +1.84(+3.44%) |
Apr 22, 2021 | 54.07 | 55.69 | 53.00 | 53.54 | 227,729 | -0.19(-0.35%) |
Apr 21, 2021 | 51.21 | 54.05 | 50.87 | 53.73 | 100,366 | +1.96(+3.79%) |
Apr 20, 2021 | 52.54 | 52.97 | 50.23 | 51.77 | 140,055 | -1.43(-2.69%) |
Apr 19, 2021 | 56.30 | 57.00 | 52.48 | 53.20 | 133,588 | -3.42(-6.04%) |
Apr 16, 2021 | 57.00 | 57.89 | 56.10 | 56.62 | 92,500 | -0.01(-0.02%) |
Apr 15, 2021 | 55.69 | 57.22 | 54.43 | 56.63 | 241,663 | +1.68(+3.06%) |
Apr 14, 2021 | 55.00 | 57.11 | 54.43 | 54.95 | 127,968 | +0.09(+0.16%) |
Apr 13, 2021 | 54.80 | 55.42 | 53.17 | 54.86 | 462,374 | +0.31(+0.57%) |
Apr 12, 2021 | 55.50 | 55.50 | 53.03 | 54.55 | 112,160 | -0.92(-1.66%) |
Apr 09, 2021 | 55.16 | 55.95 | 53.15 | 55.47 | 157,000 | -0.45(-0.80%) |
Apr 08, 2021 | 54.69 | 56.22 | 53.80 | 55.92 | 193,551 | +1.73(+3.19%) |
Apr 07, 2021 | 56.10 | 56.77 | 53.69 | 54.19 | 290,421 | -2.33(-4.12%) |
Apr 06, 2021 | 57.50 | 58.64 | 55.82 | 56.52 | 257,321 | -1.49(-2.57%) |
Apr 05, 2021 | 60.57 | 60.57 | 57.90 | 58.01 | 145,961 | -0.95(-1.61%) |
Apr 01, 2021 | 58.14 | 60.71 | 58.14 | 58.96 | 134,400 | +2.09(+3.68%) |
Mar 31, 2021 | 55.15 | 57.33 | 55.11 | 56.87 | 113,152 | +2.45(+4.50%) |
Mar 30, 2021 | 52.50 | 55.09 | 51.16 | 54.42 | 146,387 | +1.79(+3.40%) |
Mar 29, 2021 | 55.65 | 55.65 | 52.25 | 52.63 | 187,152 | -3.18(-5.70%) |
Mar 26, 2021 | 56.08 | 56.61 | 53.60 | 55.81 | 142,000 | +0.55(+1.00%) |
Mar 25, 2021 | 53.05 | 55.79 | 51.81 | 55.26 | 181,434 | +0.82(+1.51%) |
Mar 24, 2021 | 57.16 | 57.65 | 54.22 | 54.44 | 163,923 | -1.76(-3.13%) |
Mar 23, 2021 | 60.39 | 60.39 | 56.06 | 56.20 | 190,519 | -4.25(-7.03%) |
Mar 22, 2021 | 59.84 | 60.78 | 57.76 | 60.45 | 149,238 | +1.36(+2.30%) |
Mar 19, 2021 | 59.86 | 60.80 | 57.15 | 59.09 | 472,200 | -0.55(-0.92%) |
Mar 18, 2021 | 62.45 | 62.90 | 59.63 | 59.64 | 203,629 | -3.60(-5.69%) |
Mar 17, 2021 | 60.69 | 63.87 | 59.31 | 63.24 | 220,616 | +1.64(+2.66%) |
Mar 16, 2021 | 61.20 | 62.84 | 60.36 | 61.60 | 279,895 | +0.64(+1.05%) |
Mar 15, 2021 | 60.26 | 62.40 | 59.23 | 60.96 | 221,094 | +1.23(+2.06%) |
Mar 12, 2021 | 59.70 | 60.17 | 57.48 | 59.73 | 181,100 | -0.96(-1.58%) |
Mar 11, 2021 | 58.40 | 60.82 | 58.00 | 60.69 | 262,352 | +4.33(+7.68%) |
Mar 10, 2021 | 55.54 | 57.43 | 54.81 | 56.36 | 222,433 | +1.35(+2.45%) |
Mar 09, 2021 | 54.05 | 56.81 | 54.05 | 55.01 | 204,473 | +2.14(+4.05%) |
Mar 08, 2021 | 55.00 | 56.73 | 51.74 | 52.87 | 286,922 | -2.43(-4.39%) |
Mar 05, 2021 | 55.71 | 55.92 | 50.29 | 55.30 | 348,500 | +0.67(+1.23%) |
Mar 04, 2021 | 58.85 | 59.29 | 53.34 | 54.63 | 503,425 | -4.77(-8.03%) |
Mar 03, 2021 | 62.41 | 63.81 | 59.11 | 59.40 | 295,610 | -3.78(-5.98%) |
Mar 02, 2021 | 66.62 | 66.62 | 63.13 | 63.18 | 209,651 | -2.82(-4.27%) |