Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 58.28 | 59.00 | 56.68 | 58.03 | 557,541 | -0.25(-0.43%) |
May 27, 2021 | 57.81 | 58.59 | 56.45 | 58.28 | 391,149 | +1.30(+2.28%) |
May 26, 2021 | 55.02 | 57.25 | 54.91 | 56.98 | 342,439 | +1.83(+3.32%) |
May 25, 2021 | 55.54 | 56.61 | 55.04 | 55.15 | 512,821 | -0.07(-0.13%) |
May 24, 2021 | 53.20 | 55.90 | 52.75 | 55.22 | 496,519 | +2.01(+3.78%) |
May 21, 2021 | 54.65 | 54.98 | 52.93 | 53.21 | 201,638 | -0.35(-0.65%) |
May 20, 2021 | 53.14 | 53.85 | 51.58 | 53.56 | 382,786 | +0.43(+0.81%) |
May 19, 2021 | 51.82 | 53.15 | 51.09 | 53.13 | 498,080 | +0.12(+0.23%) |
May 18, 2021 | 53.48 | 55.18 | 52.94 | 53.01 | 361,291 | -0.38(-0.71%) |
May 17, 2021 | 52.95 | 53.66 | 51.94 | 53.39 | 403,260 | -0.18(-0.34%) |
May 14, 2021 | 53.62 | 55.06 | 53.13 | 53.57 | 284,826 | +0.41(+0.77%) |
May 13, 2021 | 52.28 | 54.24 | 50.95 | 53.16 | 405,521 | +1.25(+2.41%) |
May 12, 2021 | 55.77 | 56.12 | 51.37 | 51.91 | 663,041 | -4.28(-7.62%) |
May 11, 2021 | 52.90 | 57.12 | 52.34 | 56.19 | 574,217 | +1.02(+1.85%) |
May 10, 2021 | 56.82 | 57.89 | 54.91 | 55.17 | 741,609 | -3.10(-5.32%) |
May 07, 2021 | 55.89 | 58.83 | 55.89 | 58.27 | 426,564 | +1.67(+2.95%) |
May 06, 2021 | 58.24 | 58.55 | 54.13 | 56.60 | 636,023 | -2.02(-3.45%) |
May 05, 2021 | 58.49 | 59.94 | 58.03 | 58.62 | 389,363 | +0.63(+1.09%) |
May 04, 2021 | 59.39 | 59.39 | 56.15 | 57.99 | 524,320 | -1.05(-1.78%) |
May 03, 2021 | 58.66 | 60.65 | 58.41 | 59.04 | 334,631 | +1.08(+1.86%) |
Apr 30, 2021 | 58.11 | 60.00 | 57.87 | 57.96 | 456,500 | -1.08(-1.83%) |
Apr 29, 2021 | 59.91 | 60.97 | 58.42 | 59.04 | 414,801 | -0.71(-1.19%) |
Apr 28, 2021 | 59.54 | 61.10 | 58.83 | 59.75 | 1,044,353 | +0.15(+0.25%) |
Apr 27, 2021 | 59.99 | 62.76 | 59.54 | 59.60 | 658,354 | -0.31(-0.52%) |
Apr 26, 2021 | 59.05 | 60.64 | 58.70 | 59.91 | 432,913 | +0.83(+1.40%) |
Apr 23, 2021 | 57.84 | 59.67 | 57.37 | 59.08 | 674,300 | +1.36(+2.36%) |
Apr 22, 2021 | 57.80 | 59.17 | 56.27 | 57.72 | 842,565 | +0.43(+0.75%) |
Apr 21, 2021 | 55.54 | 57.95 | 54.24 | 57.29 | 689,341 | +2.31(+4.20%) |
Apr 20, 2021 | 57.42 | 57.45 | 53.62 | 54.98 | 2,856,400 | -1.86(-3.27%) |
Apr 19, 2021 | 59.70 | 59.83 | 55.90 | 56.84 | 2,261,214 | -1.94(-3.30%) |
Apr 16, 2021 | 58.94 | 61.46 | 57.93 | 58.78 | 4,928,500 | +0.96(+1.66%) |
Apr 15, 2021 | 53.38 | 61.50 | 52.52 | 57.82 | 2,503,320 | +4.56(+8.56%) |
Apr 14, 2021 | 54.75 | 55.55 | 52.63 | 53.26 | 1,371,522 | -1.04(-1.92%) |
Apr 13, 2021 | 54.87 | 56.00 | 51.94 | 54.30 | 3,310,458 | -6.50(-10.69%) |
Apr 12, 2021 | 61.48 | 61.75 | 59.33 | 60.80 | 281,962 | -0.90(-1.46%) |
Apr 09, 2021 | 61.61 | 63.16 | 60.48 | 61.70 | 299,600 | -0.30(-0.48%) |
Apr 08, 2021 | 62.92 | 64.34 | 61.21 | 62.00 | 462,894 | -0.01(-0.02%) |
Apr 07, 2021 | 64.64 | 65.05 | 61.26 | 62.01 | 320,542 | -2.37(-3.68%) |
Apr 06, 2021 | 67.48 | 68.74 | 64.13 | 64.38 | 200,685 | -2.57(-3.84%) |
Apr 05, 2021 | 67.52 | 67.99 | 65.70 | 66.95 | 290,216 | +1.66(+2.54%) |
Apr 01, 2021 | 65.97 | 67.28 | 63.75 | 65.29 | 361,600 | +0.31(+0.48%) |
Mar 31, 2021 | 66.00 | 67.51 | 64.33 | 64.98 | 320,655 | -1.09(-1.65%) |
Mar 30, 2021 | 63.66 | 67.60 | 63.48 | 66.07 | 364,193 | +2.33(+3.66%) |
Mar 29, 2021 | 68.59 | 70.55 | 63.15 | 63.74 | 367,181 | -6.11(-8.75%) |
Mar 26, 2021 | 74.00 | 75.92 | 68.14 | 69.85 | 540,700 | -3.78(-5.13%) |
Mar 25, 2021 | 66.63 | 74.89 | 64.92 | 73.63 | 801,307 | +5.57(+8.18%) |
Mar 24, 2021 | 69.57 | 72.88 | 67.46 | 68.06 | 1,040,663 | +1.72(+2.59%) |
Mar 23, 2021 | 67.98 | 68.59 | 64.58 | 66.34 | 228,760 | -2.63(-3.81%) |
Mar 22, 2021 | 69.73 | 69.81 | 66.92 | 68.97 | 159,408 | +0.27(+0.39%) |
Mar 19, 2021 | 67.58 | 69.12 | 65.48 | 68.70 | 285,300 | +1.36(+2.02%) |
Mar 18, 2021 | 71.31 | 71.62 | 66.56 | 67.34 | 180,332 | -4.78(-6.63%) |
Mar 17, 2021 | 69.50 | 72.25 | 68.20 | 72.12 | 218,699 | +2.74(+3.95%) |
Mar 16, 2021 | 72.51 | 72.66 | 67.63 | 69.38 | 289,646 | -3.23(-4.45%) |
Mar 15, 2021 | 71.35 | 74.72 | 71.35 | 72.61 | 279,652 | +1.03(+1.44%) |
Mar 12, 2021 | 71.77 | 73.26 | 70.63 | 71.58 | 179,600 | -1.12(-1.54%) |
Mar 11, 2021 | 70.58 | 73.52 | 68.77 | 72.70 | 325,857 | +3.57(+5.16%) |
Mar 10, 2021 | 63.60 | 69.57 | 63.31 | 69.13 | 343,482 | +5.52(+8.68%) |
Mar 09, 2021 | 66.19 | 67.33 | 63.00 | 63.61 | 380,295 | -1.03(-1.59%) |
Mar 08, 2021 | 59.53 | 65.16 | 59.53 | 64.64 | 571,549 | +5.07(+8.51%) |
Mar 05, 2021 | 57.35 | 60.71 | 52.00 | 59.57 | 1,001,200 | +7.27(+13.90%) |
Mar 04, 2021 | 58.54 | 61.41 | 47.66 | 52.30 | 1,015,624 | -8.31(-13.71%) |
Mar 03, 2021 | 63.92 | 64.70 | 60.35 | 60.61 | 468,108 | -2.14(-3.41%) |
Mar 02, 2021 | 64.50 | 64.91 | 61.52 | 62.75 | 1,247,485 | -1.67(-2.59%) |
Mar 01, 2021 | 60.51 | 64.96 | 60.51 | 64.42 | 392,433 | +4.90(+8.23%) |
Feb 26, 2021 | 64.00 | 64.33 | 58.66 | 59.52 | 705,600 | -3.95(-6.22%) |
Feb 25, 2021 | 65.58 | 66.50 | 62.70 | 63.47 | 368,381 | -2.37(-3.60%) |
Feb 24, 2021 | 64.49 | 66.97 | 63.12 | 65.84 | 538,767 | +2.89(+4.59%) |
Feb 23, 2021 | 59.79 | 63.17 | 57.00 | 62.95 | 303,932 | +2.46(+4.07%) |
Feb 22, 2021 | 59.65 | 62.51 | 59.65 | 60.49 | 378,506 | +0.41(+0.68%) |
Feb 19, 2021 | 59.20 | 60.59 | 58.23 | 60.08 | 155,800 | +1.29(+2.19%) |
Feb 18, 2021 | 59.40 | 60.59 | 58.59 | 58.79 | 183,180 | -1.23(-2.05%) |
Feb 17, 2021 | 60.15 | 60.66 | 57.65 | 60.02 | 376,268 | -1.05(-1.72%) |
Feb 16, 2021 | 59.88 | 62.07 | 59.19 | 61.07 | 242,979 | +1.46(+2.45%) |
Feb 12, 2021 | 56.90 | 59.75 | 56.90 | 59.61 | 146,600 | +1.99(+3.45%) |
Feb 11, 2021 | 60.85 | 61.32 | 57.23 | 57.62 | 342,535 | -2.76(-4.57%) |
Feb 10, 2021 | 60.37 | 61.34 | 58.80 | 60.38 | 254,780 | +0.58(+0.97%) |
Feb 09, 2021 | 57.36 | 60.53 | 56.83 | 59.80 | 270,385 | +3.24(+5.73%) |
Feb 08, 2021 | 55.43 | 56.84 | 53.88 | 56.56 | 242,610 | +1.65(+3.00%) |
Feb 05, 2021 | 55.77 | 56.58 | 53.81 | 54.91 | 408,800 | -0.05(-0.09%) |
Feb 04, 2021 | 55.55 | 57.16 | 54.53 | 54.96 | 202,769 | -0.56(-1.01%) |
Feb 03, 2021 | 54.86 | 56.00 | 54.04 | 55.52 | 221,360 | +1.12(+2.06%) |
Feb 02, 2021 | 53.05 | 54.58 | 52.12 | 54.40 | 205,125 | +2.04(+3.90%) |
Feb 01, 2021 | 52.91 | 54.05 | 49.78 | 52.36 | 316,508 | -0.12(-0.23%) |
Jan 29, 2021 | 52.53 | 55.63 | 52.25 | 52.48 | 344,700 | -1.24(-2.31%) |
Jan 28, 2021 | 51.87 | 55.28 | 51.52 | 53.72 | 295,220 | +2.45(+4.78%) |
Jan 27, 2021 | 51.31 | 53.80 | 49.60 | 51.27 | 290,585 | -1.60(-3.03%) |
Jan 26, 2021 | 56.33 | 59.11 | 52.32 | 52.87 | 766,942 | -2.63(-4.74%) |
Jan 25, 2021 | 55.49 | 58.00 | 53.40 | 55.50 | 919,738 | +2.24(+4.21%) |
Jan 22, 2021 | 49.46 | 53.76 | 49.00 | 53.26 | 495,800 | +2.60(+5.13%) |
Jan 21, 2021 | 49.27 | 50.83 | 46.81 | 50.66 | 247,945 | +2.09(+4.30%) |
Jan 20, 2021 | 49.00 | 49.84 | 47.39 | 48.57 | 227,886 | -0.14(-0.29%) |
Jan 19, 2021 | 52.92 | 54.40 | 47.81 | 48.71 | 411,480 | -3.70(-7.06%) |
Jan 15, 2021 | 50.50 | 52.50 | 49.68 | 52.41 | 334,400 | +0.79(+1.53%) |
Jan 14, 2021 | 54.09 | 54.09 | 50.42 | 51.62 | 287,266 | +0.19(+0.37%) |
Jan 13, 2021 | 51.63 | 52.12 | 50.49 | 51.43 | 206,283 | -0.08(-0.16%) |
Jan 12, 2021 | 50.60 | 51.80 | 49.09 | 51.51 | 230,770 | +1.99(+4.02%) |
Jan 11, 2021 | 46.37 | 50.29 | 46.37 | 49.52 | 193,413 | +2.16(+4.56%) |
Jan 08, 2021 | 48.75 | 48.83 | 47.08 | 47.36 | 182,900 | -0.82(-1.70%) |
Jan 07, 2021 | 50.00 | 50.66 | 48.12 | 48.18 | 198,622 | -1.45(-2.92%) |
Jan 06, 2021 | 49.43 | 54.85 | 48.20 | 49.63 | 609,291 | +0.65(+1.33%) |
Jan 05, 2021 | 46.43 | 50.00 | 46.43 | 48.98 | 150,664 | +2.48(+5.33%) |
Jan 04, 2021 | 50.32 | 51.76 | 45.55 | 46.50 | 389,386 | -3.73(-7.43%) |
Dec 31, 2020 | 50.23 | 50.23 | 50.23 | 166,788 | +2.07(+4.30%) | |
Dec 30, 2020 | 46.00 | 48.92 | 45.71 | 48.16 | 166,788 | +2.51(+5.50%) |
Dec 29, 2020 | 47.28 | 47.46 | 44.84 | 45.65 | 139,757 | -1.25(-2.67%) |
Dec 28, 2020 | 49.44 | 50.50 | 46.61 | 46.90 | 173,587 | -1.92(-3.93%) |
Dec 24, 2020 | 49.37 | 50.29 | 47.20 | 48.82 | 126,600 | -0.32(-0.65%) |
Dec 23, 2020 | 47.39 | 52.98 | 47.00 | 49.14 | 380,778 | +1.66(+3.50%) |
Dec 22, 2020 | 44.62 | 47.99 | 44.04 | 47.48 | 373,116 | +2.98(+6.70%) |
Dec 21, 2020 | 44.39 | 46.01 | 43.54 | 44.50 | 248,236 | -0.99(-2.18%) |
Dec 18, 2020 | 47.73 | 48.18 | 44.58 | 45.49 | 460,200 | -2.26(-4.73%) |
Dec 17, 2020 | 46.45 | 48.06 | 45.53 | 47.75 | 167,488 | +0.95(+2.03%) |
Dec 16, 2020 | 46.13 | 46.95 | 45.04 | 46.80 | 168,688 | +0.35(+0.75%) |
Dec 15, 2020 | 44.33 | 47.55 | 43.76 | 46.45 | 225,693 | +2.43(+5.52%) |
Dec 14, 2020 | 44.40 | 45.28 | 43.59 | 44.02 | 160,196 | -0.17(-0.38%) |
Dec 11, 2020 | 44.50 | 45.63 | 43.80 | 44.19 | 218,100 | -0.19(-0.43%) |
Dec 10, 2020 | 48.10 | 48.29 | 43.01 | 44.38 | 638,506 | -4.38(-8.98%) |
Dec 09, 2020 | 48.25 | 51.00 | 48.25 | 48.76 | 505,324 | +0.28(+0.58%) |
Dec 08, 2020 | 47.82 | 49.48 | 47.53 | 48.48 | 488,741 | -0.02(-0.04%) |
Dec 07, 2020 | 45.48 | 49.20 | 44.44 | 48.50 | 618,110 | +2.79(+6.10%) |
Dec 04, 2020 | 45.20 | 45.94 | 43.52 | 45.71 | 360,300 | +0.85(+1.89%) |
Dec 03, 2020 | 44.22 | 48.27 | 44.17 | 44.86 | 737,909 | +0.75(+1.70%) |
Dec 02, 2020 | 43.61 | 45.42 | 42.15 | 44.11 | 623,720 | -0.16(-0.36%) |
Dec 01, 2020 | 44.17 | 45.66 | 42.11 | 44.27 | 978,205 | -0.16(-0.36%) |
Nov 30, 2020 | 46.20 | 46.93 | 43.85 | 44.43 | 363,074 | -2.17(-4.66%) |
Nov 27, 2020 | 48.59 | 48.63 | 46.14 | 46.60 | 214,700 | -0.91(-1.92%) |
Nov 25, 2020 | 47.51 | 49.45 | 46.89 | 47.51 | 912,600 | +1.51(+3.28%) |
Nov 24, 2020 | 48.44 | 49.80 | 45.80 | 46.00 | 768,567 | +0.46(+1.01%) |
Nov 23, 2020 | 48.52 | 49.27 | 44.55 | 45.54 | 943,994 | -2.86(-5.91%) |
Nov 20, 2020 | 39.50 | 48.73 | 38.68 | 48.40 | 1,577,500 | +11.39(+30.78%) |
Nov 19, 2020 | 33.99 | 38.99 | 33.49 | 37.01 | 1,013,526 | +6.40(+20.91%) |
Nov 18, 2020 | 30.49 | 31.29 | 30.17 | 30.61 | 200,948 | +0.20(+0.66%) |
Nov 17, 2020 | 30.00 | 30.90 | 29.30 | 30.41 | 111,471 | +0.41(+1.37%) |
Nov 16, 2020 | 29.49 | 30.06 | 29.28 | 30.00 | 110,559 | +1.11(+3.84%) |
Nov 13, 2020 | 28.59 | 29.25 | 28.40 | 28.89 | 115,100 | +0.61(+2.16%) |
Nov 12, 2020 | 26.92 | 28.50 | 26.27 | 28.28 | 1,306,322 | +1.28(+4.74%) |
Nov 11, 2020 | 27.97 | 28.79 | 26.90 | 27.00 | 82,697 | -0.93(-3.33%) |
Nov 10, 2020 | 27.90 | 28.96 | 27.23 | 27.93 | 341,436 | +0.03(+0.11%) |