Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 56.50 | 58.59 | 55.77 | 56.28 | 554,716 | -0.60(-1.05%) |
May 27, 2021 | 51.87 | 57.09 | 51.68 | 56.88 | 929,344 | +5.20(+10.06%) |
May 26, 2021 | 48.18 | 51.76 | 48.17 | 51.68 | 576,235 | +3.38(+7.00%) |
May 25, 2021 | 48.29 | 49.85 | 47.60 | 48.30 | 652,849 | +1.10(+2.33%) |
May 24, 2021 | 47.40 | 47.79 | 46.09 | 47.20 | 497,563 | -0.59(-1.23%) |
May 21, 2021 | 49.50 | 49.97 | 47.78 | 47.79 | 1,116,897 | -1.16(-2.37%) |
May 20, 2021 | 48.17 | 49.55 | 47.32 | 48.95 | 870,063 | +0.73(+1.51%) |
May 19, 2021 | 50.12 | 51.38 | 47.67 | 48.22 | 1,176,302 | -3.09(-6.02%) |
May 18, 2021 | 53.83 | 55.00 | 51.15 | 51.31 | 1,384,214 | -1.75(-3.30%) |
May 17, 2021 | 49.01 | 54.25 | 48.96 | 53.06 | 6,234,582 | +8.80(+19.88%) |
May 14, 2021 | 45.39 | 46.83 | 43.57 | 44.26 | 1,205,455 | -1.38(-3.02%) |
May 13, 2021 | 46.15 | 46.90 | 44.96 | 45.64 | 479,892 | -0.95(-2.04%) |
May 12, 2021 | 46.13 | 47.87 | 45.41 | 46.59 | 409,680 | -0.05(-0.11%) |
May 11, 2021 | 44.87 | 47.78 | 43.92 | 46.64 | 719,267 | +1.49(+3.30%) |
May 10, 2021 | 46.69 | 46.71 | 44.99 | 45.15 | 569,851 | -1.92(-4.08%) |
May 07, 2021 | 46.84 | 48.72 | 46.58 | 47.07 | 1,193,524 | +0.59(+1.27%) |
May 06, 2021 | 48.08 | 48.58 | 45.49 | 46.48 | 643,077 | -1.71(-3.55%) |
May 05, 2021 | 49.75 | 50.60 | 47.29 | 48.19 | 593,913 | -1.51(-3.04%) |
May 04, 2021 | 49.78 | 50.99 | 49.17 | 49.70 | 557,018 | -0.50(-1.00%) |
May 03, 2021 | 50.73 | 50.74 | 49.05 | 50.20 | 680,322 | -0.47(-0.93%) |
Apr 30, 2021 | 48.28 | 51.09 | 47.85 | 50.67 | 1,130,800 | +2.43(+5.04%) |
Apr 29, 2021 | 44.81 | 48.80 | 43.00 | 48.24 | 906,619 | +2.94(+6.49%) |
Apr 28, 2021 | 45.24 | 46.00 | 44.29 | 45.30 | 394,977 | -0.15(-0.33%) |
Apr 27, 2021 | 44.97 | 45.83 | 44.69 | 45.45 | 372,516 | +0.29(+0.64%) |
Apr 26, 2021 | 44.67 | 45.75 | 43.75 | 45.16 | 570,337 | +0.95(+2.15%) |
Apr 23, 2021 | 46.13 | 46.20 | 43.63 | 44.21 | 673,800 | -1.86(-4.04%) |
Apr 22, 2021 | 46.10 | 47.56 | 45.25 | 46.07 | 1,046,440 | +0.07(+0.15%) |
Apr 21, 2021 | 45.76 | 46.59 | 45.29 | 46.00 | 614,513 | +0.01(+0.02%) |
Apr 20, 2021 | 45.78 | 46.27 | 44.94 | 45.99 | 511,751 | +0.01(+0.02%) |
Apr 19, 2021 | 45.01 | 46.61 | 45.01 | 45.98 | 407,699 | +0.41(+0.90%) |
Apr 16, 2021 | 47.70 | 47.92 | 44.62 | 45.57 | 808,600 | +0.81(+1.81%) |
Apr 15, 2021 | 44.49 | 45.73 | 44.24 | 44.76 | 414,694 | +0.28(+0.63%) |
Apr 14, 2021 | 42.82 | 45.15 | 42.64 | 44.48 | 703,903 | +2.24(+5.30%) |
Apr 13, 2021 | 41.41 | 42.30 | 41.39 | 42.24 | 891,124 | +0.65(+1.56%) |
Apr 12, 2021 | 41.37 | 41.78 | 40.53 | 41.59 | 725,121 | +0.03(+0.07%) |
Apr 09, 2021 | 41.55 | 42.14 | 41.29 | 41.56 | 746,400 | +0.01(+0.02%) |
Apr 08, 2021 | 41.02 | 41.73 | 40.85 | 41.55 | 534,271 | +0.65(+1.59%) |
Apr 07, 2021 | 41.22 | 42.31 | 40.69 | 40.90 | 382,013 | -0.53(-1.28%) |
Apr 06, 2021 | 43.00 | 43.33 | 41.16 | 41.43 | 823,070 | -1.51(-3.52%) |
Apr 05, 2021 | 44.01 | 44.01 | 41.97 | 42.94 | 340,461 | -0.36(-0.83%) |
Apr 01, 2021 | 43.41 | 44.16 | 42.63 | 43.30 | 571,300 | +0.39(+0.91%) |
Mar 31, 2021 | 42.88 | 43.28 | 42.26 | 42.91 | 540,257 | +0.86(+2.05%) |
Mar 30, 2021 | 43.00 | 43.42 | 41.80 | 42.05 | 708,560 | -1.49(-3.42%) |
Mar 29, 2021 | 42.79 | 44.15 | 42.08 | 43.54 | 573,791 | +2.05(+4.94%) |
Mar 26, 2021 | 41.06 | 42.05 | 39.95 | 41.49 | 667,400 | +0.33(+0.80%) |
Mar 25, 2021 | 40.75 | 42.06 | 40.03 | 41.16 | 774,515 | +0.36(+0.88%) |
Mar 24, 2021 | 42.25 | 44.15 | 40.70 | 40.80 | 672,863 | -1.14(-2.72%) |
Mar 23, 2021 | 42.46 | 43.13 | 41.50 | 41.94 | 831,466 | -1.06(-2.47%) |
Mar 22, 2021 | 43.91 | 44.79 | 42.82 | 43.00 | 1,160,670 | -0.95(-2.16%) |
Mar 19, 2021 | 43.99 | 45.40 | 43.37 | 43.95 | 1,738,500 | -0.05(-0.11%) |
Mar 18, 2021 | 45.90 | 47.41 | 43.75 | 44.00 | 680,742 | -1.94(-4.22%) |
Mar 17, 2021 | 45.24 | 46.88 | 44.59 | 45.94 | 492,142 | +0.39(+0.86%) |
Mar 16, 2021 | 47.59 | 47.87 | 45.10 | 45.55 | 481,438 | -1.56(-3.31%) |
Mar 15, 2021 | 46.77 | 47.72 | 46.00 | 47.11 | 616,112 | +0.45(+0.96%) |
Mar 12, 2021 | 49.64 | 49.74 | 46.00 | 46.66 | 670,200 | -3.36(-6.72%) |
Mar 11, 2021 | 52.15 | 52.26 | 49.45 | 50.02 | 809,838 | -1.16(-2.27%) |
Mar 10, 2021 | 49.28 | 51.34 | 48.74 | 51.18 | 539,466 | +2.90(+6.01%) |
Mar 09, 2021 | 47.26 | 49.50 | 47.02 | 48.28 | 409,105 | +1.72(+3.69%) |
Mar 08, 2021 | 48.39 | 49.36 | 46.25 | 46.56 | 465,799 | -2.25(-4.61%) |
Mar 05, 2021 | 46.34 | 49.05 | 45.00 | 48.81 | 737,600 | +3.16(+6.92%) |
Mar 04, 2021 | 45.05 | 46.81 | 44.58 | 45.65 | 573,141 | +0.13(+0.29%) |
Mar 03, 2021 | 45.63 | 46.28 | 44.85 | 45.52 | 390,940 | -0.08(-0.18%) |
Mar 02, 2021 | 47.82 | 48.72 | 45.55 | 45.60 | 515,067 | -2.08(-4.36%) |