Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 47.10 | 47.90 | 44.60 | 44.80 | 38,842 | -1.80(-3.86%) |
May 27, 2021 | 48.00 | 48.10 | 46.20 | 46.60 | 32,387 | -0.90(-1.89%) |
May 26, 2021 | 44.30 | 47.65 | 43.91 | 47.50 | 32,187 | +3.80(+8.70%) |
May 25, 2021 | 45.40 | 45.40 | 43.10 | 43.70 | 47,561 | -0.90(-2.02%) |
May 24, 2021 | 44.40 | 44.80 | 42.80 | 44.60 | 34,546 | +0.80(+1.83%) |
May 21, 2021 | 44.20 | 44.80 | 43.30 | 43.80 | 23,378 | -0.10(-0.23%) |
May 20, 2021 | 42.80 | 45.00 | 41.50 | 43.90 | 37,203 | +1.30(+3.05%) |
May 19, 2021 | 43.10 | 44.70 | 41.90 | 42.60 | 41,502 | -1.60(-3.62%) |
May 18, 2021 | 43.90 | 45.80 | 43.10 | 44.20 | 49,844 | +0.30(+0.68%) |
May 17, 2021 | 41.80 | 45.10 | 41.50 | 43.90 | 39,584 | +1.90(+4.52%) |
May 14, 2021 | 42.80 | 43.35 | 41.60 | 42.00 | 48,140 | -0.60(-1.41%) |
May 13, 2021 | 44.20 | 46.10 | 42.20 | 42.60 | 43,881 | -1.50(-3.40%) |
May 12, 2021 | 43.70 | 46.40 | 43.10 | 44.10 | 31,297 | -0.10(-0.23%) |
May 11, 2021 | 43.20 | 45.50 | 42.18 | 44.20 | 35,251 | -0.10(-0.23%) |
May 10, 2021 | 46.30 | 46.60 | 43.40 | 44.30 | 59,520 | -2.00(-4.32%) |
May 07, 2021 | 45.20 | 47.20 | 45.10 | 46.30 | 46,811 | +1.30(+2.89%) |
May 06, 2021 | 50.40 | 50.45 | 43.80 | 45.00 | 44,872 | -4.70(-9.46%) |
May 05, 2021 | 46.60 | 50.70 | 46.10 | 49.70 | 55,022 | +4.10(+8.99%) |
May 04, 2021 | 48.50 | 48.80 | 43.70 | 45.60 | 68,290 | -3.10(-6.37%) |
May 03, 2021 | 50.60 | 51.00 | 48.10 | 48.70 | 44,153 | -1.00(-2.01%) |
Apr 30, 2021 | 50.50 | 51.30 | 49.20 | 49.70 | 38,700 | -1.30(-2.55%) |
Apr 29, 2021 | 52.40 | 52.40 | 50.20 | 51.00 | 26,325 | -1.30(-2.49%) |
Apr 28, 2021 | 51.50 | 53.00 | 49.30 | 52.30 | 35,434 | +0.60(+1.16%) |
Apr 27, 2021 | 51.20 | 52.60 | 50.70 | 51.70 | 27,932 | -0.20(-0.39%) |
Apr 26, 2021 | 50.30 | 52.70 | 49.60 | 51.90 | 41,260 | +1.90(+3.80%) |
Apr 23, 2021 | 52.00 | 52.00 | 49.80 | 50.00 | 53,980 | -1.70(-3.29%) |
Apr 22, 2021 | 51.50 | 53.30 | 50.40 | 51.70 | 42,825 | +1.40(+2.78%) |
Apr 21, 2021 | 48.60 | 51.60 | 48.00 | 50.30 | 42,254 | +1.20(+2.44%) |
Apr 20, 2021 | 51.50 | 51.90 | 47.30 | 49.10 | 55,212 | -2.80(-5.39%) |
Apr 19, 2021 | 53.00 | 54.00 | 51.50 | 51.90 | 33,463 | -1.50(-2.81%) |
Apr 16, 2021 | 56.10 | 56.30 | 52.30 | 53.40 | 45,940 | -2.20(-3.96%) |
Apr 15, 2021 | 56.30 | 56.80 | 53.80 | 55.60 | 39,460 | -0.50(-0.89%) |
Apr 14, 2021 | 55.40 | 57.70 | 55.00 | 56.10 | 36,401 | +1.40(+2.56%) |
Apr 13, 2021 | 56.00 | 56.60 | 53.20 | 54.70 | 39,592 | -1.30(-2.32%) |
Apr 12, 2021 | 58.80 | 58.80 | 55.10 | 56.00 | 41,759 | -2.30(-3.95%) |
Apr 09, 2021 | 59.00 | 60.30 | 58.00 | 58.30 | 22,870 | -0.60(-1.02%) |
Apr 08, 2021 | 58.60 | 60.50 | 57.00 | 58.90 | 31,617 | +0.70(+1.20%) |
Apr 07, 2021 | 60.10 | 60.30 | 58.00 | 58.20 | 26,076 | -2.10(-3.48%) |
Apr 06, 2021 | 61.40 | 62.00 | 59.80 | 60.30 | 21,998 | -1.60(-2.58%) |
Apr 05, 2021 | 65.30 | 65.40 | 61.10 | 61.90 | 33,329 | -1.10(-1.75%) |
Apr 01, 2021 | 60.90 | 63.40 | 60.10 | 63.00 | 34,000 | +3.00(+5.00%) |
Mar 31, 2021 | 57.30 | 60.50 | 57.30 | 60.00 | 39,653 | +2.60(+4.53%) |
Mar 30, 2021 | 55.00 | 58.50 | 54.20 | 57.40 | 43,067 | +1.90(+3.42%) |
Mar 29, 2021 | 60.00 | 60.40 | 55.50 | 55.50 | 48,396 | -5.30(-8.72%) |
Mar 26, 2021 | 64.20 | 64.50 | 59.50 | 60.80 | 31,990 | -2.40(-3.80%) |
Mar 25, 2021 | 60.10 | 63.30 | 59.50 | 63.20 | 43,807 | +1.50(+2.43%) |
Mar 24, 2021 | 65.80 | 68.00 | 61.60 | 61.70 | 58,270 | -1.30(-2.06%) |
Mar 23, 2021 | 66.50 | 68.30 | 62.50 | 63.00 | 39,059 | -5.30(-7.76%) |
Mar 22, 2021 | 70.60 | 71.30 | 67.80 | 68.30 | 31,879 | -2.00(-2.84%) |
Mar 19, 2021 | 66.80 | 70.70 | 65.40 | 70.30 | 56,530 | +3.80(+5.71%) |
Mar 18, 2021 | 68.70 | 70.60 | 66.20 | 66.50 | 39,378 | -3.20(-4.59%) |
Mar 17, 2021 | 66.80 | 70.00 | 66.20 | 69.70 | 20,300 | +1.30(+1.90%) |
Mar 16, 2021 | 70.80 | 72.50 | 67.00 | 68.40 | 38,767 | -2.30(-3.25%) |
Mar 15, 2021 | 70.70 | 72.80 | 69.00 | 70.70 | 34,840 | +0.60(+0.86%) |
Mar 12, 2021 | 73.50 | 74.40 | 68.70 | 70.10 | 67,370 | -2.30(-3.18%) |
Mar 11, 2021 | 70.10 | 76.00 | 69.20 | 72.40 | 56,867 | +3.80(+5.54%) |
Mar 10, 2021 | 68.50 | 69.90 | 66.40 | 68.60 | 37,049 | +1.70(+2.54%) |
Mar 09, 2021 | 63.90 | 68.70 | 63.50 | 66.90 | 44,678 | +4.80(+7.73%) |
Mar 08, 2021 | 63.30 | 64.50 | 61.30 | 62.10 | 51,843 | +0.80(+1.31%) |
Mar 05, 2021 | 67.00 | 67.48 | 54.20 | 61.30 | 127,450 | -6.00(-8.92%) |
Mar 04, 2021 | 71.40 | 73.10 | 65.20 | 67.30 | 84,160 | -4.70(-6.53%) |
Mar 03, 2021 | 74.10 | 75.60 | 71.10 | 72.00 | 43,261 | -1.50(-2.04%) |
Mar 02, 2021 | 76.30 | 77.00 | 72.20 | 73.50 | 53,954 | -2.60(-3.42%) |