Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.98 | 55.50 | 53.44 | 53.46 | 1,714,366 | -0.41(-0.76%) |
May 27, 2021 | 51.76 | 54.32 | 50.76 | 53.87 | 1,514,116 | +1.63(+3.12%) |
May 26, 2021 | 48.95 | 53.94 | 48.61 | 52.24 | 2,863,961 | +3.89(+8.05%) |
May 25, 2021 | 48.50 | 49.26 | 48.07 | 48.35 | 1,094,596 | +0.15(+0.31%) |
May 24, 2021 | 47.43 | 48.49 | 46.81 | 48.20 | 917,416 | +1.43(+3.06%) |
May 21, 2021 | 47.37 | 47.74 | 46.44 | 46.77 | 973,486 | -0.33(-0.70%) |
May 20, 2021 | 45.12 | 47.50 | 44.88 | 47.10 | 1,553,682 | +2.15(+4.78%) |
May 19, 2021 | 43.34 | 45.31 | 43.07 | 44.95 | 1,572,567 | +0.11(+0.25%) |
May 18, 2021 | 44.00 | 46.15 | 43.27 | 44.84 | 1,930,372 | +0.98(+2.22%) |
May 17, 2021 | 42.78 | 44.15 | 42.16 | 43.87 | 1,804,589 | +0.80(+1.87%) |
May 14, 2021 | 41.72 | 43.90 | 41.25 | 43.06 | 1,572,776 | +1.98(+4.82%) |
May 13, 2021 | 41.20 | 42.38 | 39.55 | 41.08 | 1,882,101 | +0.54(+1.33%) |
May 12, 2021 | 41.89 | 41.89 | 39.99 | 40.54 | 2,386,777 | -1.87(-4.41%) |
May 11, 2021 | 37.87 | 42.72 | 37.59 | 42.41 | 2,221,174 | +2.67(+6.72%) |
May 10, 2021 | 40.88 | 41.00 | 39.01 | 39.74 | 1,891,751 | -1.79(-4.31%) |
May 07, 2021 | 40.00 | 43.16 | 39.98 | 41.53 | 2,165,000 | +2.28(+5.81%) |
May 06, 2021 | 39.61 | 39.95 | 38.02 | 39.25 | 2,630,052 | -0.70(-1.75%) |
May 05, 2021 | 42.65 | 42.70 | 39.86 | 39.95 | 2,670,304 | -2.70(-6.33%) |
May 04, 2021 | 43.19 | 43.47 | 41.67 | 42.65 | 1,270,960 | -0.85(-1.95%) |
May 03, 2021 | 43.61 | 44.67 | 42.85 | 43.50 | 1,135,762 | +0.18(+0.42%) |
Apr 30, 2021 | 44.48 | 45.15 | 42.81 | 43.32 | 1,996,800 | -1.53(-3.41%) |
Apr 29, 2021 | 46.63 | 46.98 | 44.18 | 44.85 | 1,262,466 | -1.50(-3.24%) |
Apr 28, 2021 | 46.37 | 47.07 | 45.65 | 46.35 | 747,988 | +0.13(+0.28%) |
Apr 27, 2021 | 45.79 | 47.08 | 45.50 | 46.22 | 1,113,447 | +0.92(+2.03%) |
Apr 26, 2021 | 45.90 | 46.32 | 44.96 | 45.30 | 1,897,540 | +0.03(+0.07%) |
Apr 23, 2021 | 43.90 | 45.45 | 43.88 | 45.27 | 1,005,700 | +1.37(+3.12%) |
Apr 22, 2021 | 43.50 | 44.75 | 42.76 | 43.90 | 1,528,670 | +0.41(+0.94%) |
Apr 21, 2021 | 43.00 | 44.12 | 41.78 | 43.49 | 1,301,075 | +0.36(+0.83%) |
Apr 20, 2021 | 45.36 | 45.40 | 42.67 | 43.13 | 1,651,880 | -2.56(-5.60%) |
Apr 19, 2021 | 46.00 | 46.77 | 45.38 | 45.69 | 1,461,177 | -0.89(-1.91%) |
Apr 16, 2021 | 44.86 | 46.76 | 43.53 | 46.58 | 2,280,200 | +1.81(+4.04%) |
Apr 15, 2021 | 47.79 | 48.25 | 44.76 | 44.77 | 2,245,474 | -2.09(-4.46%) |
Apr 14, 2021 | 48.51 | 49.54 | 46.58 | 46.86 | 3,586,663 | -2.63(-5.31%) |
Apr 13, 2021 | 51.32 | 51.81 | 49.20 | 49.49 | 1,630,271 | -1.25(-2.46%) |
Apr 12, 2021 | 52.00 | 52.12 | 48.80 | 50.74 | 2,542,283 | -1.79(-3.41%) |
Apr 09, 2021 | 52.67 | 53.21 | 50.78 | 52.53 | 1,385,500 | +0.32(+0.61%) |
Apr 08, 2021 | 51.22 | 52.87 | 50.35 | 52.21 | 1,610,096 | +1.14(+2.23%) |
Apr 07, 2021 | 51.40 | 52.40 | 50.16 | 51.07 | 1,158,502 | -0.51(-0.99%) |
Apr 06, 2021 | 49.65 | 53.65 | 49.36 | 51.58 | 3,298,495 | +3.35(+6.95%) |
Apr 05, 2021 | 50.00 | 50.00 | 46.89 | 48.23 | 1,846,986 | -1.04(-2.11%) |
Apr 01, 2021 | 51.35 | 52.61 | 49.07 | 49.27 | 2,115,700 | -0.27(-0.55%) |
Mar 31, 2021 | 49.06 | 50.88 | 48.72 | 49.54 | 1,784,398 | +1.31(+2.72%) |
Mar 30, 2021 | 47.38 | 48.85 | 46.15 | 48.23 | 1,122,347 | +1.09(+2.31%) |
Mar 29, 2021 | 48.67 | 48.97 | 46.60 | 47.14 | 1,428,446 | -1.56(-3.20%) |
Mar 26, 2021 | 48.00 | 49.74 | 46.34 | 48.70 | 1,689,600 | +1.17(+2.46%) |
Mar 25, 2021 | 45.21 | 48.44 | 44.06 | 47.53 | 2,059,171 | +1.05(+2.26%) |
Mar 24, 2021 | 51.17 | 51.45 | 46.39 | 46.48 | 2,509,327 | -4.06(-8.03%) |
Mar 23, 2021 | 52.27 | 53.54 | 49.65 | 50.54 | 2,402,682 | -2.04(-3.88%) |
Mar 22, 2021 | 51.68 | 53.31 | 51.32 | 52.58 | 1,355,215 | +0.61(+1.17%) |
Mar 19, 2021 | 52.78 | 53.91 | 51.20 | 51.97 | 2,523,000 | -0.51(-0.97%) |
Mar 18, 2021 | 54.00 | 55.06 | 52.34 | 52.48 | 1,996,002 | -2.28(-4.16%) |
Mar 17, 2021 | 53.80 | 55.91 | 53.17 | 54.76 | 2,384,791 | -1.57(-2.79%) |
Mar 16, 2021 | 59.40 | 59.75 | 54.75 | 56.33 | 3,028,106 | -3.40(-5.69%) |
Mar 15, 2021 | 54.87 | 60.41 | 54.67 | 59.73 | 4,738,846 | +5.86(+10.88%) |
Mar 12, 2021 | 49.17 | 54.12 | 48.75 | 53.87 | 2,777,400 | +2.94(+5.77%) |
Mar 11, 2021 | 49.70 | 51.55 | 48.25 | 50.93 | 3,915,668 | +2.46(+5.08%) |
Mar 10, 2021 | 50.99 | 51.43 | 47.85 | 48.47 | 5,658,635 | -0.76(-1.54%) |
Mar 09, 2021 | 52.26 | 53.44 | 47.51 | 49.23 | 16,347,528 | -19.29(-28.15%) |
Mar 08, 2021 | 73.29 | 75.79 | 66.97 | 68.52 | 5,049,245 | -4.48(-6.14%) |
Mar 05, 2021 | 70.17 | 73.20 | 62.70 | 73.00 | 3,305,500 | +3.10(+4.43%) |
Mar 04, 2021 | 70.55 | 73.50 | 65.10 | 69.90 | 2,670,777 | -2.67(-3.68%) |
Mar 03, 2021 | 77.93 | 77.93 | 70.22 | 72.57 | 1,570,694 | -4.72(-6.11%) |
Mar 02, 2021 | 81.30 | 81.81 | 76.63 | 77.29 | 1,145,065 | -4.31(-5.28%) |