Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 56.63 | 57.51 | 56.47 | 56.70 | 1,278,041 | -0.16(-0.28%) |
May 27, 2021 | 55.89 | 56.96 | 54.81 | 56.86 | 10,775,820 | +1.47(+2.66%) |
May 26, 2021 | 55.86 | 56.52 | 54.81 | 55.39 | 2,029,699 | -0.51(-0.92%) |
May 25, 2021 | 54.37 | 56.26 | 54.11 | 55.90 | 2,586,829 | +1.56(+2.87%) |
May 24, 2021 | 52.34 | 54.37 | 52.34 | 54.34 | 1,580,864 | +1.79(+3.40%) |
May 21, 2021 | 52.23 | 52.84 | 51.95 | 52.55 | 1,655,639 | +0.94(+1.82%) |
May 20, 2021 | 51.40 | 52.40 | 50.89 | 51.61 | 1,847,413 | +0.21(+0.40%) |
May 19, 2021 | 49.56 | 51.52 | 49.56 | 51.40 | 950,219 | +0.34(+0.66%) |
May 18, 2021 | 50.09 | 51.90 | 49.75 | 51.07 | 1,559,558 | +1.54(+3.11%) |
May 17, 2021 | 48.18 | 50.84 | 48.18 | 49.53 | 1,590,999 | +0.14(+0.28%) |
May 14, 2021 | 47.98 | 50.06 | 47.98 | 49.39 | 1,642,537 | +1.83(+3.85%) |
May 13, 2021 | 48.31 | 49.90 | 46.91 | 47.56 | 1,838,992 | -1.20(-2.45%) |
May 12, 2021 | 45.86 | 49.59 | 44.99 | 48.76 | 2,658,426 | +3.41(+7.52%) |
May 11, 2021 | 44.48 | 45.96 | 41.18 | 45.34 | 2,079,884 | +0.25(+0.55%) |
May 10, 2021 | 48.03 | 48.19 | 45.03 | 45.10 | 1,196,512 | -2.82(-5.88%) |
May 07, 2021 | 47.80 | 48.99 | 47.51 | 47.92 | 743,981 | +0.12(+0.25%) |
May 06, 2021 | 49.53 | 49.92 | 46.97 | 47.80 | 972,847 | -1.92(-3.86%) |
May 05, 2021 | 50.56 | 50.56 | 49.23 | 49.71 | 722,318 | -0.38(-0.75%) |
May 04, 2021 | 50.59 | 50.89 | 49.28 | 50.09 | 886,501 | -1.05(-2.05%) |
May 03, 2021 | 49.30 | 51.50 | 49.30 | 51.14 | 499,210 | +0.52(+1.04%) |
Apr 30, 2021 | 50.15 | 50.91 | 49.72 | 50.61 | 525,212 | +0.27(+0.53%) |
Apr 29, 2021 | 51.40 | 51.45 | 49.94 | 50.35 | 494,344 | -0.73(-1.43%) |
Apr 28, 2021 | 51.42 | 51.59 | 50.70 | 51.08 | 838,227 | -0.19(-0.37%) |
Apr 27, 2021 | 50.02 | 51.37 | 49.66 | 51.27 | 613,311 | +0.24(+0.47%) |
Apr 26, 2021 | 49.89 | 51.58 | 49.89 | 51.03 | 1,063,295 | +0.83(+1.65%) |
Apr 23, 2021 | 49.84 | 50.42 | 49.49 | 50.20 | 663,393 | +0.38(+0.75%) |
Apr 22, 2021 | 50.47 | 50.99 | 49.30 | 49.82 | 1,097,092 | -0.53(-1.06%) |
Apr 21, 2021 | 49.11 | 50.68 | 48.84 | 50.36 | 1,311,431 | +1.22(+2.47%) |
Apr 20, 2021 | 49.67 | 50.07 | 48.79 | 49.14 | 911,350 | -0.22(-0.44%) |
Apr 19, 2021 | 49.76 | 50.31 | 49.14 | 49.36 | 990,259 | -0.71(-1.42%) |
Apr 16, 2021 | 49.42 | 50.35 | 48.66 | 50.07 | 869,553 | +0.85(+1.73%) |
Apr 15, 2021 | 49.43 | 49.74 | 48.42 | 49.22 | 692,877 | -0.08(-0.16%) |
Apr 14, 2021 | 49.10 | 49.51 | 48.62 | 49.30 | 559,255 | -0.11(-0.22%) |
Apr 13, 2021 | 48.83 | 49.52 | 48.45 | 49.41 | 726,009 | +0.11(+0.22%) |
Apr 12, 2021 | 48.43 | 49.38 | 45.80 | 49.30 | 815,114 | +0.87(+1.80%) |
Apr 09, 2021 | 47.75 | 48.90 | 47.46 | 48.43 | 610,690 | +0.01(+0.02%) |
Apr 08, 2021 | 47.45 | 48.83 | 47.34 | 48.42 | 798,705 | +0.81(+1.70%) |
Apr 07, 2021 | 47.47 | 48.22 | 46.50 | 47.61 | 356,710 | +0.05(+0.10%) |
Apr 06, 2021 | 47.71 | 48.61 | 47.44 | 47.56 | 611,901 | +0.21(+0.44%) |
Apr 05, 2021 | 47.65 | 48.32 | 46.70 | 47.35 | 610,686 | -0.04(-0.08%) |
Apr 01, 2021 | 46.52 | 47.93 | 45.75 | 47.39 | 744,421 | +1.00(+2.15%) |
Mar 31, 2021 | 45.21 | 47.93 | 44.56 | 46.39 | 938,521 | +1.59(+3.55%) |
Mar 30, 2021 | 43.91 | 45.03 | 43.74 | 44.80 | 557,039 | +0.72(+1.64%) |
Mar 29, 2021 | 43.96 | 45.47 | 43.10 | 44.08 | 405,134 | +0.06(+0.13%) |
Mar 26, 2021 | 43.96 | 44.52 | 42.74 | 44.02 | 286,277 | +0.12(+0.27%) |
Mar 25, 2021 | 41.21 | 44.48 | 41.02 | 43.90 | 768,325 | +1.81(+4.30%) |
Mar 24, 2021 | 42.79 | 43.54 | 41.68 | 42.09 | 488,326 | -0.41(-0.95%) |
Mar 23, 2021 | 43.17 | 44.12 | 41.82 | 42.50 | 463,857 | -0.91(-2.10%) |
Mar 22, 2021 | 39.81 | 43.51 | 38.19 | 43.41 | 1,087,682 | +1.87(+4.50%) |
Mar 19, 2021 | 41.68 | 42.88 | 40.87 | 41.54 | 773,554 | -0.60(-1.43%) |
Mar 18, 2021 | 42.90 | 43.35 | 40.16 | 42.14 | 581,828 | -1.22(-2.80%) |
Mar 17, 2021 | 43.17 | 44.53 | 42.21 | 43.36 | 673,988 | -0.30(-0.68%) |
Mar 16, 2021 | 45.46 | 45.97 | 43.03 | 43.65 | 837,277 | -1.81(-3.98%) |
Mar 15, 2021 | 46.29 | 46.43 | 44.75 | 45.46 | 551,950 | -0.83(-1.79%) |
Mar 12, 2021 | 44.48 | 46.58 | 44.32 | 46.29 | 510,847 | +2.01(+4.53%) |
Mar 11, 2021 | 44.59 | 45.84 | 44.26 | 44.29 | 862,210 | +0.04(+0.09%) |
Mar 10, 2021 | 43.80 | 44.68 | 43.20 | 44.25 | 574,143 | +1.37(+3.21%) |
Mar 09, 2021 | 43.31 | 43.98 | 41.52 | 42.87 | 635,925 | +0.44(+1.05%) |
Mar 08, 2021 | 46.11 | 47.42 | 41.75 | 42.43 | 716,172 | -4.17(-8.95%) |
Mar 05, 2021 | 45.96 | 47.33 | 43.90 | 46.60 | 487,314 | +1.13(+2.48%) |
Mar 04, 2021 | 45.77 | 47.12 | 44.25 | 45.47 | 942,319 | -0.14(-0.30%) |
Mar 03, 2021 | 45.89 | 46.95 | 44.37 | 45.61 | 655,131 | +0.20(+0.44%) |
Mar 02, 2021 | 44.11 | 46.38 | 43.49 | 45.41 | 708,124 | +1.45(+3.30%) |