Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.97 | 46.06 | 43.97 | 44.74 | 25,518 | +0.47(+1.05%) |
May 27, 2021 | 45.52 | 45.67 | 43.66 | 44.28 | 23,108 | -1.24(-2.73%) |
May 26, 2021 | 42.10 | 45.83 | 42.10 | 45.52 | 34,760 | +3.42(+8.12%) |
May 25, 2021 | 43.34 | 44.59 | 41.95 | 42.10 | 30,900 | -1.24(-2.87%) |
May 24, 2021 | 45.05 | 45.52 | 43.03 | 43.34 | 21,668 | -1.55(-3.46%) |
May 21, 2021 | 46.76 | 46.76 | 43.66 | 44.90 | 39,729 | -0.93(-2.03%) |
May 20, 2021 | 42.72 | 46.30 | 42.26 | 45.83 | 50,102 | +3.73(+8.86%) |
May 19, 2021 | 42.57 | 42.88 | 40.32 | 42.10 | 33,994 | +0.93(+2.26%) |
May 18, 2021 | 41.64 | 43.50 | 41.01 | 41.17 | 34,401 | -0.62(-1.49%) |
May 17, 2021 | 42.88 | 43.41 | 40.70 | 41.79 | 34,139 | -1.09(-2.54%) |
May 14, 2021 | 40.39 | 43.66 | 40.24 | 42.88 | 63,491 | +2.56(+6.36%) |
May 13, 2021 | 48.94 | 49.33 | 39.93 | 40.32 | 144,683 | -8.47(-17.36%) |
May 12, 2021 | 54.69 | 55.31 | 48.47 | 48.78 | 72,056 | -5.28(-9.77%) |
May 11, 2021 | 50.96 | 54.22 | 50.49 | 54.06 | 47,669 | +2.02(+3.88%) |
May 10, 2021 | 51.42 | 52.20 | 50.26 | 52.04 | 46,140 | +0.62(+1.21%) |
May 07, 2021 | 50.65 | 52.82 | 50.65 | 51.42 | 33,736 | -0.16(-0.30%) |
May 06, 2021 | 53.29 | 53.44 | 50.96 | 51.58 | 25,525 | -1.86(-3.49%) |
May 05, 2021 | 52.98 | 55.15 | 52.82 | 53.44 | 27,358 | +0.47(+0.88%) |
May 04, 2021 | 55.46 | 55.46 | 52.67 | 52.98 | 25,492 | -2.18(-3.94%) |
May 03, 2021 | 55.93 | 56.71 | 54.69 | 55.15 | 22,284 | -1.55(-2.74%) |
Apr 30, 2021 | 54.22 | 57.02 | 54.22 | 56.71 | 32,660 | +1.55(+2.82%) |
Apr 29, 2021 | 55.93 | 56.24 | 54.40 | 55.15 | 30,833 | -0.62(-1.11%) |
Apr 28, 2021 | 55.93 | 56.86 | 54.84 | 55.77 | 48,746 | +0.16(+0.28%) |
Apr 27, 2021 | 56.55 | 57.79 | 54.84 | 55.62 | 42,519 | -0.62(-1.10%) |
Apr 26, 2021 | 53.75 | 60.74 | 53.29 | 56.24 | 117,495 | +2.49(+4.62%) |
Apr 23, 2021 | 53.91 | 54.22 | 52.67 | 53.75 | 15,132 | +0.62(+1.17%) |
Apr 22, 2021 | 52.36 | 54.22 | 51.42 | 53.13 | 24,620 | +0.62(+1.18%) |
Apr 21, 2021 | 50.18 | 52.67 | 49.71 | 52.51 | 21,828 | +2.49(+4.97%) |
Apr 20, 2021 | 49.40 | 50.51 | 48.78 | 50.02 | 22,073 | +0.00(+0.00%) |
Apr 19, 2021 | 52.04 | 52.51 | 49.33 | 50.02 | 34,024 | -2.49(-4.73%) |
Apr 16, 2021 | 55.00 | 55.00 | 51.89 | 52.51 | 35,035 | -2.02(-3.70%) |
Apr 15, 2021 | 57.02 | 57.33 | 53.52 | 54.53 | 49,072 | -1.40(-2.50%) |
Apr 14, 2021 | 54.69 | 57.79 | 54.69 | 55.93 | 44,132 | +0.78(+1.41%) |
Apr 13, 2021 | 54.38 | 55.46 | 51.42 | 55.15 | 50,564 | +2.49(+4.72%) |
Apr 12, 2021 | 53.29 | 53.29 | 51.19 | 52.67 | 47,429 | -0.78(-1.45%) |
Apr 09, 2021 | 51.11 | 53.44 | 50.51 | 53.44 | 43,647 | +1.86(+3.61%) |
Apr 08, 2021 | 52.67 | 54.06 | 51.11 | 51.58 | 36,423 | -0.31(-0.60%) |
Apr 07, 2021 | 54.84 | 55.62 | 51.27 | 51.89 | 80,977 | -3.11(-5.65%) |
Apr 06, 2021 | 57.95 | 57.95 | 52.20 | 55.00 | 132,485 | -1.55(-2.75%) |
Apr 05, 2021 | 53.91 | 59.04 | 52.98 | 56.55 | 91,690 | +3.88(+7.37%) |
Apr 01, 2021 | 52.82 | 54.61 | 52.51 | 52.67 | 28,495 | -0.62(-1.17%) |
Mar 31, 2021 | 52.04 | 54.53 | 51.73 | 53.29 | 40,609 | +1.86(+3.63%) |
Mar 30, 2021 | 49.71 | 52.20 | 49.25 | 51.42 | 32,700 | +1.24(+2.48%) |
Mar 29, 2021 | 53.91 | 54.46 | 49.87 | 50.18 | 47,580 | -4.51(-8.24%) |
Mar 26, 2021 | 55.15 | 55.54 | 52.51 | 54.69 | 27,497 | -0.16(-0.28%) |
Mar 25, 2021 | 52.67 | 55.31 | 51.27 | 54.84 | 52,872 | +1.55(+2.92%) |
Mar 24, 2021 | 55.77 | 56.55 | 53.13 | 53.29 | 33,367 | -2.17(-3.92%) |
Mar 23, 2021 | 56.24 | 57.02 | 54.22 | 55.46 | 39,008 | -1.40(-2.46%) |
Mar 22, 2021 | 59.04 | 59.81 | 56.24 | 56.86 | 41,367 | -2.80(-4.69%) |
Mar 19, 2021 | 56.08 | 59.81 | 55.77 | 59.66 | 101,186 | +3.42(+6.08%) |
Mar 18, 2021 | 55.46 | 58.73 | 53.75 | 56.24 | 39,889 | +0.47(+0.84%) |
Mar 17, 2021 | 56.08 | 56.08 | 53.13 | 55.77 | 47,818 | +0.31(+0.56%) |
Mar 16, 2021 | 59.04 | 59.35 | 54.53 | 55.46 | 28,859 | -3.73(-6.30%) |
Mar 15, 2021 | 59.50 | 61.21 | 58.41 | 59.19 | 33,469 | -0.31(-0.52%) |
Mar 12, 2021 | 58.41 | 59.66 | 57.64 | 59.50 | 19,690 | +0.16(+0.26%) |
Mar 11, 2021 | 58.88 | 60.43 | 57.79 | 59.35 | 32,232 | +1.09(+1.87%) |
Mar 10, 2021 | 59.04 | 60.74 | 58.03 | 58.26 | 29,222 | +0.16(+0.27%) |
Mar 09, 2021 | 56.08 | 59.27 | 55.93 | 58.10 | 27,282 | +1.86(+3.31%) |
Mar 08, 2021 | 57.33 | 57.64 | 55.62 | 56.24 | 34,137 | -0.62(-1.09%) |
Mar 05, 2021 | 54.06 | 56.86 | 50.16 | 56.86 | 63,878 | +3.11(+5.78%) |
Mar 04, 2021 | 56.71 | 57.17 | 52.04 | 53.75 | 71,942 | -3.11(-5.46%) |
Mar 03, 2021 | 57.64 | 59.19 | 56.55 | 56.86 | 35,089 | -0.62(-1.08%) |
Mar 02, 2021 | 59.66 | 60.43 | 57.40 | 57.48 | 28,785 | -2.02(-3.39%) |