Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 54.49 | 55.36 | 53.39 | 54.58 | 453,615 | +0.59(+1.10%) |
May 27, 2021 | 53.58 | 54.39 | 52.92 | 53.99 | 369,699 | +0.61(+1.14%) |
May 26, 2021 | 52.35 | 53.73 | 51.01 | 53.38 | 328,789 | +0.56(+1.07%) |
May 25, 2021 | 54.99 | 55.59 | 52.70 | 52.81 | 339,106 | -1.87(-3.42%) |
May 24, 2021 | 53.73 | 55.02 | 53.27 | 54.68 | 451,151 | +1.01(+1.88%) |
May 21, 2021 | 53.06 | 54.37 | 52.56 | 53.67 | 432,507 | +1.12(+2.13%) |
May 20, 2021 | 52.13 | 52.59 | 51.29 | 52.56 | 292,769 | +0.47(+0.91%) |
May 19, 2021 | 52.78 | 53.16 | 50.18 | 52.08 | 458,863 | -1.66(-3.09%) |
May 18, 2021 | 56.02 | 56.11 | 53.74 | 53.74 | 302,327 | -1.82(-3.27%) |
May 17, 2021 | 53.69 | 55.64 | 53.10 | 55.56 | 384,280 | +1.74(+3.24%) |
May 14, 2021 | 54.70 | 55.01 | 53.30 | 53.82 | 521,986 | -0.66(-1.21%) |
May 13, 2021 | 51.87 | 54.60 | 51.87 | 54.48 | 510,807 | +2.79(+5.40%) |
May 12, 2021 | 53.81 | 55.18 | 51.50 | 51.68 | 591,882 | -2.24(-4.16%) |
May 11, 2021 | 53.03 | 54.14 | 51.81 | 53.93 | 533,982 | -0.44(-0.81%) |
May 10, 2021 | 54.10 | 56.22 | 53.81 | 54.37 | 590,222 | +0.73(+1.37%) |
May 07, 2021 | 50.86 | 54.01 | 50.86 | 53.63 | 477,066 | +3.10(+6.13%) |
May 06, 2021 | 51.44 | 51.74 | 47.79 | 50.54 | 786,417 | -0.95(-1.85%) |
May 05, 2021 | 48.53 | 53.05 | 48.14 | 51.49 | 738,770 | +3.57(+7.44%) |
May 04, 2021 | 50.64 | 51.27 | 47.14 | 47.92 | 1,080,954 | -3.05(-5.99%) |
May 03, 2021 | 51.37 | 51.57 | 50.14 | 50.98 | 547,325 | +0.21(+0.42%) |
Apr 30, 2021 | 49.45 | 50.97 | 48.98 | 50.77 | 448,395 | +0.78(+1.57%) |
Apr 29, 2021 | 50.91 | 51.41 | 49.49 | 49.98 | 324,895 | -0.89(-1.75%) |
Apr 28, 2021 | 51.45 | 51.88 | 50.55 | 50.87 | 227,860 | -0.64(-1.24%) |
Apr 27, 2021 | 52.46 | 52.70 | 51.09 | 51.51 | 301,714 | -0.79(-1.51%) |
Apr 26, 2021 | 51.26 | 52.37 | 50.77 | 52.30 | 324,882 | +1.55(+3.04%) |
Apr 23, 2021 | 49.78 | 51.27 | 49.13 | 50.76 | 325,237 | +1.22(+2.47%) |
Apr 22, 2021 | 49.88 | 50.13 | 47.59 | 49.53 | 387,808 | +1.20(+2.49%) |
Apr 21, 2021 | 48.72 | 48.72 | 47.86 | 48.33 | 467,813 | -0.57(-1.17%) |
Apr 20, 2021 | 51.87 | 52.00 | 48.07 | 48.90 | 845,516 | -2.98(-5.74%) |
Apr 19, 2021 | 51.63 | 51.98 | 49.45 | 51.88 | 1,199,013 | +0.51(+0.98%) |
Apr 16, 2021 | 49.19 | 51.54 | 48.74 | 51.37 | 1,037,222 | +2.26(+4.61%) |
Apr 15, 2021 | 49.67 | 49.96 | 48.22 | 49.11 | 751,487 | -0.46(-0.92%) |
Apr 14, 2021 | 49.28 | 50.70 | 49.11 | 49.56 | 6,957,714 | +0.21(+0.43%) |
Apr 13, 2021 | 47.75 | 50.09 | 47.54 | 49.35 | 4,023,714 | +5.93(+13.66%) |
Apr 12, 2021 | 43.85 | 44.50 | 43.17 | 43.42 | 373,168 | -0.31(-0.72%) |
Apr 09, 2021 | 42.60 | 43.85 | 42.50 | 43.73 | 254,039 | +1.01(+2.37%) |
Apr 08, 2021 | 43.07 | 43.12 | 41.95 | 42.72 | 545,475 | -0.04(-0.10%) |
Apr 07, 2021 | 42.13 | 43.04 | 42.12 | 42.76 | 310,919 | +0.45(+1.06%) |
Apr 06, 2021 | 42.44 | 42.88 | 41.84 | 42.31 | 302,102 | +0.53(+1.26%) |
Apr 05, 2021 | 40.85 | 41.81 | 40.53 | 41.79 | 331,040 | +1.26(+3.11%) |
Apr 01, 2021 | 40.23 | 40.83 | 40.13 | 40.53 | 255,443 | +0.38(+0.94%) |
Mar 31, 2021 | 40.08 | 41.07 | 40.07 | 40.15 | 365,280 | +0.07(+0.18%) |
Mar 30, 2021 | 38.96 | 40.27 | 38.64 | 40.08 | 282,409 | +1.40(+3.61%) |
Mar 29, 2021 | 38.41 | 39.88 | 38.38 | 38.68 | 287,855 | -0.10(-0.26%) |
Mar 26, 2021 | 38.65 | 38.90 | 38.01 | 38.78 | 223,987 | +0.19(+0.50%) |
Mar 25, 2021 | 38.18 | 38.70 | 36.88 | 38.59 | 522,374 | +0.31(+0.80%) |
Mar 24, 2021 | 40.71 | 41.15 | 38.10 | 38.28 | 464,958 | -1.84(-4.60%) |
Mar 23, 2021 | 40.28 | 40.69 | 39.84 | 40.13 | 208,722 | -0.16(-0.41%) |
Mar 22, 2021 | 40.70 | 41.09 | 39.66 | 40.29 | 264,189 | +0.00(+0.00%) |
Mar 19, 2021 | 40.54 | 41.11 | 39.82 | 40.29 | 603,712 | -0.57(-1.39%) |
Mar 18, 2021 | 41.09 | 41.24 | 40.56 | 40.86 | 206,938 | -0.09(-0.21%) |
Mar 17, 2021 | 40.16 | 41.47 | 39.88 | 40.95 | 182,600 | +0.38(+0.93%) |
Mar 16, 2021 | 41.39 | 41.49 | 39.98 | 40.57 | 249,652 | -0.75(-1.81%) |
Mar 15, 2021 | 42.13 | 42.23 | 40.85 | 41.32 | 261,994 | -0.70(-1.66%) |
Mar 12, 2021 | 41.82 | 42.90 | 41.66 | 42.01 | 231,711 | -0.14(-0.34%) |
Mar 11, 2021 | 41.29 | 42.19 | 40.51 | 42.16 | 359,682 | +0.87(+2.10%) |
Mar 10, 2021 | 40.92 | 42.37 | 40.43 | 41.29 | 317,570 | +0.72(+1.77%) |
Mar 09, 2021 | 39.54 | 41.19 | 39.16 | 40.57 | 501,148 | +1.18(+2.99%) |
Mar 08, 2021 | 39.19 | 40.39 | 38.56 | 39.39 | 719,510 | +1.45(+3.82%) |
Mar 05, 2021 | 42.09 | 42.35 | 36.87 | 37.94 | 1,147,049 | -3.77(-9.04%) |
Mar 04, 2021 | 44.96 | 45.09 | 40.29 | 41.71 | 519,437 | -2.50(-5.65%) |
Mar 03, 2021 | 44.92 | 46.02 | 44.08 | 44.21 | 381,626 | +0.08(+0.18%) |
Mar 02, 2021 | 44.18 | 44.37 | 43.41 | 44.13 | 256,056 | -0.24(-0.54%) |