Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 70.18 | 72.00 | 69.95 | 71.08 | 342,991 | +1.33(+1.91%) |
May 27, 2021 | 69.37 | 71.49 | 68.48 | 69.75 | 662,498 | -0.13(-0.19%) |
May 26, 2021 | 68.50 | 71.07 | 68.00 | 69.88 | 3,465,399 | +1.39(+2.03%) |
May 25, 2021 | 66.47 | 70.61 | 65.70 | 68.49 | 1,966,827 | +10.32(+17.74%) |
May 24, 2021 | 55.38 | 58.98 | 55.19 | 58.17 | 137,604 | +2.79(+5.04%) |
May 21, 2021 | 56.00 | 57.33 | 55.12 | 55.38 | 102,958 | -0.43(-0.77%) |
May 20, 2021 | 53.97 | 55.85 | 53.70 | 55.81 | 79,951 | +1.84(+3.41%) |
May 19, 2021 | 51.44 | 54.20 | 50.96 | 53.97 | 75,019 | +0.87(+1.64%) |
May 18, 2021 | 52.58 | 55.23 | 52.58 | 53.10 | 92,504 | +0.87(+1.67%) |
May 17, 2021 | 50.20 | 53.18 | 50.20 | 52.23 | 77,856 | +1.82(+3.61%) |
May 14, 2021 | 48.99 | 50.90 | 48.28 | 50.41 | 92,249 | +1.52(+3.11%) |
May 13, 2021 | 50.60 | 51.86 | 48.06 | 48.89 | 217,970 | -0.96(-1.93%) |
May 12, 2021 | 52.37 | 52.95 | 49.34 | 49.85 | 198,149 | -2.75(-5.23%) |
May 11, 2021 | 52.29 | 54.10 | 50.76 | 52.60 | 182,659 | -0.88(-1.65%) |
May 10, 2021 | 54.50 | 55.95 | 53.10 | 53.48 | 141,654 | -0.43(-0.80%) |
May 07, 2021 | 50.80 | 54.27 | 50.17 | 53.91 | 125,462 | +3.10(+6.10%) |
May 06, 2021 | 56.44 | 56.71 | 50.53 | 50.81 | 334,161 | -5.62(-9.96%) |
May 05, 2021 | 56.10 | 56.54 | 54.20 | 56.43 | 100,854 | +0.97(+1.75%) |
May 04, 2021 | 54.00 | 56.08 | 53.51 | 55.46 | 95,435 | +0.20(+0.36%) |
May 03, 2021 | 55.51 | 56.94 | 54.06 | 55.26 | 97,057 | -0.22(-0.40%) |
Apr 30, 2021 | 56.90 | 57.44 | 55.00 | 55.48 | 107,400 | -1.43(-2.51%) |
Apr 29, 2021 | 58.25 | 58.63 | 56.26 | 56.91 | 120,245 | -0.82(-1.42%) |
Apr 28, 2021 | 57.13 | 58.40 | 56.43 | 57.73 | 150,155 | +1.43(+2.54%) |
Apr 27, 2021 | 53.26 | 56.58 | 53.26 | 56.30 | 140,920 | +2.47(+4.59%) |
Apr 26, 2021 | 55.47 | 55.47 | 53.21 | 53.83 | 66,450 | -0.59(-1.08%) |
Apr 23, 2021 | 52.91 | 54.60 | 51.55 | 54.42 | 167,100 | +1.75(+3.32%) |
Apr 22, 2021 | 54.66 | 55.20 | 52.00 | 52.67 | 126,948 | -1.22(-2.26%) |
Apr 21, 2021 | 51.68 | 53.99 | 51.36 | 53.89 | 92,946 | +2.25(+4.36%) |
Apr 20, 2021 | 52.55 | 52.62 | 50.42 | 51.64 | 95,978 | -1.17(-2.22%) |
Apr 19, 2021 | 52.64 | 52.99 | 52.00 | 52.81 | 82,373 | +0.34(+0.65%) |
Apr 16, 2021 | 53.05 | 53.05 | 51.75 | 52.47 | 69,300 | -0.34(-0.64%) |
Apr 15, 2021 | 51.86 | 53.69 | 50.80 | 52.81 | 77,775 | +1.02(+1.97%) |
Apr 14, 2021 | 50.02 | 52.08 | 49.00 | 51.79 | 145,066 | +1.63(+3.25%) |
Apr 13, 2021 | 53.71 | 54.11 | 49.22 | 50.16 | 160,835 | -2.84(-5.36%) |
Apr 12, 2021 | 50.60 | 53.15 | 49.82 | 53.00 | 238,313 | +1.60(+3.11%) |
Apr 09, 2021 | 47.33 | 52.36 | 47.03 | 51.40 | 296,700 | +4.39(+9.34%) |
Apr 08, 2021 | 46.50 | 47.64 | 46.06 | 47.01 | 57,503 | +1.04(+2.26%) |
Apr 07, 2021 | 47.55 | 48.13 | 45.66 | 45.97 | 111,584 | -0.53(-1.14%) |
Apr 06, 2021 | 47.49 | 48.66 | 46.23 | 46.50 | 98,624 | +0.02(+0.04%) |
Apr 05, 2021 | 46.07 | 46.70 | 45.36 | 46.48 | 64,321 | +0.90(+1.97%) |
Apr 01, 2021 | 48.29 | 49.97 | 45.36 | 45.58 | 134,100 | -2.79(-5.77%) |
Mar 31, 2021 | 47.50 | 48.72 | 45.97 | 48.37 | 206,651 | +1.25(+2.65%) |
Mar 30, 2021 | 45.55 | 47.41 | 44.40 | 47.12 | 161,087 | +1.90(+4.20%) |
Mar 29, 2021 | 45.81 | 47.63 | 45.00 | 45.22 | 123,377 | -0.46(-1.01%) |
Mar 26, 2021 | 45.07 | 45.96 | 44.34 | 45.68 | 104,200 | +1.23(+2.77%) |
Mar 25, 2021 | 42.70 | 45.38 | 42.00 | 44.45 | 112,390 | +1.86(+4.37%) |
Mar 24, 2021 | 43.00 | 43.98 | 42.08 | 42.59 | 219,380 | -0.16(-0.37%) |
Mar 23, 2021 | 42.54 | 43.01 | 42.10 | 42.75 | 130,868 | +0.32(+0.75%) |
Mar 22, 2021 | 42.65 | 43.14 | 42.21 | 42.43 | 122,228 | -0.32(-0.75%) |
Mar 19, 2021 | 41.44 | 43.32 | 40.80 | 42.75 | 263,500 | +0.87(+2.08%) |
Mar 18, 2021 | 42.77 | 43.22 | 41.47 | 41.88 | 177,314 | -0.94(-2.20%) |
Mar 17, 2021 | 43.05 | 44.10 | 41.28 | 42.82 | 131,823 | -0.27(-0.63%) |
Mar 16, 2021 | 46.42 | 47.32 | 42.63 | 43.09 | 129,829 | -2.41(-5.30%) |
Mar 15, 2021 | 46.03 | 46.74 | 44.95 | 45.50 | 126,320 | -1.28(-2.74%) |
Mar 12, 2021 | 44.82 | 47.20 | 44.53 | 46.78 | 167,400 | +1.46(+3.22%) |
Mar 11, 2021 | 44.90 | 46.29 | 43.38 | 45.32 | 199,622 | +1.33(+3.02%) |
Mar 10, 2021 | 42.00 | 44.86 | 41.89 | 43.99 | 178,659 | +2.28(+5.47%) |
Mar 09, 2021 | 43.24 | 43.43 | 40.26 | 41.71 | 254,875 | -2.28(-5.18%) |
Mar 08, 2021 | 44.32 | 46.52 | 43.50 | 43.99 | 241,510 | -0.10(-0.23%) |
Mar 05, 2021 | 45.81 | 47.15 | 42.36 | 44.09 | 230,300 | -0.44(-0.99%) |
Mar 04, 2021 | 49.07 | 50.00 | 41.60 | 44.53 | 422,967 | -4.47(-9.12%) |
Mar 03, 2021 | 46.52 | 49.41 | 44.49 | 49.00 | 458,421 | +3.61(+7.95%) |
Mar 02, 2021 | 41.41 | 47.31 | 40.00 | 45.39 | 668,130 | +3.98(+9.61%) |