Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.06 | 50.48 | 47.79 | 48.30 | 353,468 | -1.53(-3.07%) |
May 27, 2021 | 49.46 | 49.96 | 48.08 | 49.83 | 801,402 | +1.19(+2.45%) |
May 26, 2021 | 48.64 | 49.90 | 48.33 | 48.64 | 723,398 | +0.62(+1.29%) |
May 25, 2021 | 48.08 | 48.96 | 47.59 | 48.02 | 440,871 | +0.53(+1.12%) |
May 24, 2021 | 48.00 | 48.38 | 46.75 | 47.49 | 360,514 | -0.02(-0.04%) |
May 21, 2021 | 47.38 | 48.44 | 46.80 | 47.51 | 481,256 | +0.93(+2.00%) |
May 20, 2021 | 45.93 | 46.94 | 45.11 | 46.58 | 532,253 | +1.22(+2.69%) |
May 19, 2021 | 42.99 | 45.76 | 42.62 | 45.36 | 738,498 | +1.26(+2.86%) |
May 18, 2021 | 43.86 | 44.83 | 42.73 | 44.10 | 795,210 | +0.54(+1.24%) |
May 17, 2021 | 43.79 | 44.42 | 42.32 | 43.56 | 464,606 | -0.92(-2.07%) |
May 14, 2021 | 42.01 | 44.59 | 41.71 | 44.48 | 874,352 | +3.12(+7.54%) |
May 13, 2021 | 43.46 | 44.65 | 40.79 | 41.36 | 810,907 | -1.53(-3.57%) |
May 12, 2021 | 43.56 | 44.10 | 42.48 | 42.89 | 819,296 | -2.04(-4.54%) |
May 11, 2021 | 42.54 | 46.19 | 42.34 | 44.93 | 890,238 | -0.58(-1.27%) |
May 10, 2021 | 47.60 | 47.60 | 44.35 | 45.51 | 985,372 | -2.61(-5.42%) |
May 07, 2021 | 47.20 | 49.50 | 46.01 | 48.12 | 1,026,470 | +0.92(+1.95%) |
May 06, 2021 | 47.18 | 48.53 | 45.87 | 47.20 | 1,135,676 | -1.21(-2.50%) |
May 05, 2021 | 51.12 | 52.18 | 47.77 | 48.41 | 1,114,425 | -1.36(-2.73%) |
May 04, 2021 | 50.91 | 51.51 | 48.94 | 49.77 | 931,366 | -2.91(-5.52%) |
May 03, 2021 | 53.76 | 53.97 | 52.17 | 52.68 | 625,966 | -0.47(-0.88%) |
Apr 30, 2021 | 54.54 | 55.25 | 52.91 | 53.15 | 568,400 | -2.72(-4.87%) |
Apr 29, 2021 | 57.24 | 58.47 | 54.65 | 55.87 | 470,131 | -1.42(-2.48%) |
Apr 28, 2021 | 57.04 | 57.71 | 55.87 | 57.29 | 408,399 | -1.11(-1.90%) |
Apr 27, 2021 | 59.07 | 59.63 | 57.61 | 58.40 | 499,001 | -1.07(-1.80%) |
Apr 26, 2021 | 58.31 | 59.50 | 56.70 | 59.47 | 509,577 | +1.26(+2.16%) |
Apr 23, 2021 | 56.70 | 58.59 | 56.20 | 58.21 | 627,600 | +1.71(+3.03%) |
Apr 22, 2021 | 55.00 | 57.71 | 54.29 | 56.50 | 840,390 | +3.82(+7.25%) |
Apr 21, 2021 | 50.14 | 52.96 | 49.32 | 52.68 | 527,392 | +1.97(+3.88%) |
Apr 20, 2021 | 49.39 | 50.87 | 47.96 | 50.71 | 759,928 | +2.01(+4.13%) |
Apr 19, 2021 | 49.16 | 50.92 | 47.58 | 48.70 | 635,701 | -0.99(-1.99%) |
Apr 16, 2021 | 52.18 | 52.18 | 49.51 | 49.69 | 2,043,900 | -1.79(-3.48%) |
Apr 15, 2021 | 53.97 | 53.97 | 49.61 | 51.48 | 866,790 | -1.76(-3.31%) |
Apr 14, 2021 | 52.59 | 54.34 | 52.53 | 53.24 | 390,270 | +0.40(+0.76%) |
Apr 13, 2021 | 53.62 | 54.26 | 51.00 | 52.84 | 732,075 | -0.78(-1.45%) |
Apr 12, 2021 | 52.14 | 55.68 | 50.20 | 53.62 | 2,493,189 | +0.55(+1.04%) |
Apr 09, 2021 | 56.04 | 56.71 | 53.01 | 53.07 | 818,600 | -3.58(-6.32%) |
Apr 08, 2021 | 56.06 | 59.43 | 55.18 | 56.65 | 1,184,597 | +2.19(+4.02%) |
Apr 07, 2021 | 57.34 | 57.44 | 53.65 | 54.46 | 737,624 | -3.44(-5.94%) |
Apr 06, 2021 | 58.51 | 59.43 | 56.36 | 57.90 | 753,207 | -0.11(-0.19%) |
Apr 05, 2021 | 59.00 | 60.00 | 57.64 | 58.01 | 937,891 | +0.75(+1.31%) |
Apr 01, 2021 | 57.18 | 59.15 | 56.04 | 57.26 | 921,700 | +0.83(+1.47%) |
Mar 31, 2021 | 56.01 | 57.31 | 54.72 | 56.43 | 946,361 | +2.63(+4.89%) |
Mar 30, 2021 | 49.33 | 54.19 | 48.66 | 53.80 | 931,312 | +5.02(+10.29%) |
Mar 29, 2021 | 51.98 | 52.38 | 48.22 | 48.78 | 543,945 | -3.34(-6.41%) |
Mar 26, 2021 | 49.86 | 52.18 | 49.74 | 52.12 | 508,600 | +2.97(+6.04%) |
Mar 25, 2021 | 45.40 | 49.75 | 45.22 | 49.15 | 742,223 | +2.22(+4.73%) |
Mar 24, 2021 | 49.55 | 50.44 | 46.80 | 46.93 | 800,932 | -1.93(-3.95%) |
Mar 23, 2021 | 50.78 | 51.95 | 48.51 | 48.86 | 720,421 | -2.62(-5.09%) |
Mar 22, 2021 | 52.64 | 53.04 | 50.59 | 51.48 | 684,717 | -0.37(-0.71%) |
Mar 19, 2021 | 48.86 | 52.06 | 48.62 | 51.85 | 941,100 | +3.54(+7.33%) |
Mar 18, 2021 | 51.36 | 51.41 | 47.95 | 48.31 | 526,810 | -4.28(-8.14%) |
Mar 17, 2021 | 50.22 | 53.09 | 49.17 | 52.59 | 525,806 | +0.73(+1.41%) |
Mar 16, 2021 | 54.29 | 54.42 | 50.50 | 51.86 | 472,105 | -2.11(-3.91%) |
Mar 15, 2021 | 50.84 | 54.25 | 49.70 | 53.97 | 675,287 | +3.54(+7.02%) |
Mar 12, 2021 | 49.48 | 51.35 | 48.83 | 50.43 | 1,185,500 | -0.81(-1.58%) |
Mar 11, 2021 | 51.46 | 52.48 | 50.32 | 51.24 | 1,189,208 | +1.21(+2.42%) |
Mar 10, 2021 | 55.09 | 55.51 | 48.70 | 50.03 | 2,351,186 | +1.93(+4.01%) |
Mar 09, 2021 | 43.59 | 48.52 | 42.83 | 48.10 | 1,960,932 | +7.42(+18.24%) |
Mar 08, 2021 | 44.51 | 47.05 | 40.64 | 40.68 | 1,230,700 | -1.77(-4.17%) |
Mar 05, 2021 | 44.71 | 45.12 | 39.12 | 42.45 | 3,267,200 | -1.50(-3.41%) |
Mar 04, 2021 | 46.10 | 46.67 | 43.15 | 43.95 | 1,727,562 | -2.15(-4.66%) |
Mar 03, 2021 | 48.91 | 49.86 | 45.15 | 46.10 | 1,112,184 | -2.57(-5.28%) |
Mar 02, 2021 | 53.89 | 54.90 | 48.53 | 48.67 | 1,214,170 | -3.29(-6.33%) |