Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 78.90 | 79.13 | 78.10 | 78.88 | 2,036,263 | +25.50(+47.76%) |
May 27, 2021 | 53.73 | 54.09 | 53.24 | 53.38 | 4,444,189 | +0.43(+0.81%) |
May 26, 2021 | 52.68 | 53.39 | 52.22 | 52.95 | 3,568,886 | +0.57(+1.09%) |
May 25, 2021 | 53.25 | 53.85 | 52.25 | 52.38 | 2,546,578 | -0.64(-1.22%) |
May 24, 2021 | 53.08 | 53.30 | 52.71 | 53.03 | 2,222,074 | +0.10(+0.19%) |
May 21, 2021 | 51.98 | 53.06 | 51.95 | 52.93 | 2,641,277 | +1.25(+2.42%) |
May 20, 2021 | 51.59 | 52.04 | 51.23 | 51.68 | 2,413,581 | +0.07(+0.14%) |
May 19, 2021 | 51.31 | 51.69 | 50.67 | 51.60 | 3,839,974 | -0.34(-0.65%) |
May 18, 2021 | 52.91 | 53.19 | 51.89 | 51.94 | 3,692,604 | -1.07(-2.01%) |
May 17, 2021 | 52.84 | 53.25 | 52.19 | 53.01 | 2,458,449 | -0.23(-0.43%) |
May 14, 2021 | 52.71 | 53.51 | 52.66 | 53.23 | 2,506,912 | +0.64(+1.21%) |
May 13, 2021 | 51.75 | 52.90 | 51.75 | 52.60 | 3,284,793 | +0.52(+0.99%) |
May 12, 2021 | 53.41 | 53.84 | 52.01 | 52.08 | 4,132,495 | -0.75(-1.43%) |
May 11, 2021 | 53.64 | 54.63 | 52.63 | 52.84 | 4,374,468 | -1.06(-1.97%) |
May 10, 2021 | 53.87 | 54.79 | 53.75 | 53.90 | 3,865,720 | +0.37(+0.69%) |
May 07, 2021 | 52.87 | 53.74 | 52.47 | 53.53 | 2,821,225 | -0.06(-0.11%) |
May 06, 2021 | 53.16 | 53.73 | 52.57 | 53.59 | 3,635,142 | +0.69(+1.30%) |
May 05, 2021 | 52.49 | 53.08 | 51.61 | 52.90 | 2,634,853 | +0.83(+1.60%) |
May 04, 2021 | 51.82 | 52.19 | 51.09 | 52.07 | 4,300,278 | +0.10(+0.20%) |
May 03, 2021 | 51.88 | 52.34 | 51.23 | 51.96 | 2,335,705 | +0.45(+0.87%) |
Apr 30, 2021 | 51.17 | 51.72 | 50.97 | 51.52 | 3,402,049 | +0.29(+0.56%) |
Apr 29, 2021 | 51.49 | 51.82 | 50.85 | 51.23 | 6,450,987 | +0.14(+0.28%) |
Apr 28, 2021 | 50.49 | 51.31 | 50.36 | 51.09 | 3,269,989 | +0.62(+1.23%) |
Apr 27, 2021 | 49.76 | 50.51 | 49.68 | 50.47 | 2,893,293 | +0.58(+1.16%) |
Apr 26, 2021 | 49.97 | 50.75 | 49.85 | 49.89 | 2,927,594 | +0.12(+0.23%) |
Apr 23, 2021 | 48.41 | 49.99 | 48.14 | 49.77 | 3,623,670 | +1.48(+3.06%) |
Apr 22, 2021 | 49.04 | 49.50 | 48.20 | 48.30 | 5,243,386 | -0.88(-1.80%) |
Apr 21, 2021 | 47.76 | 49.21 | 47.20 | 49.18 | 4,226,539 | +0.95(+1.96%) |
Apr 20, 2021 | 49.25 | 49.26 | 48.16 | 48.23 | 5,765,866 | -1.41(-2.83%) |
Apr 19, 2021 | 49.20 | 49.71 | 48.19 | 49.64 | 6,006,930 | +0.28(+0.57%) |
Apr 16, 2021 | 53.38 | 53.85 | 49.23 | 49.36 | 9,258,065 | -3.73(-7.03%) |
Apr 15, 2021 | 53.27 | 53.43 | 52.61 | 53.09 | 4,439,968 | -0.10(-0.20%) |
Apr 14, 2021 | 52.47 | 53.71 | 52.41 | 53.19 | 1,986,841 | +0.57(+1.08%) |
Apr 13, 2021 | 53.03 | 53.10 | 52.36 | 52.62 | 1,692,019 | -0.72(-1.36%) |
Apr 12, 2021 | 52.86 | 53.48 | 52.86 | 53.35 | 1,818,364 | +0.28(+0.53%) |
Apr 09, 2021 | 52.23 | 53.08 | 52.23 | 53.06 | 2,928,822 | +1.26(+2.44%) |
Apr 08, 2021 | 51.77 | 51.94 | 51.42 | 51.80 | 4,185,967 | -0.20(-0.39%) |
Apr 07, 2021 | 52.57 | 52.63 | 51.85 | 52.00 | 3,033,028 | -0.15(-0.28%) |
Apr 06, 2021 | 52.49 | 52.49 | 51.49 | 52.15 | 2,818,631 | -0.26(-0.49%) |
Apr 05, 2021 | 52.66 | 53.07 | 52.22 | 52.41 | 5,690,355 | +0.28(+0.53%) |
Apr 01, 2021 | 51.69 | 52.31 | 51.28 | 52.13 | 4,183,753 | +0.58(+1.12%) |
Mar 31, 2021 | 52.42 | 52.75 | 51.55 | 51.55 | 4,234,947 | -1.09(-2.07%) |
Mar 30, 2021 | 52.38 | 52.97 | 52.15 | 52.65 | 4,561,839 | +0.60(+1.15%) |
Mar 29, 2021 | 51.57 | 52.49 | 51.07 | 52.05 | 3,139,614 | -0.34(-0.65%) |
Mar 26, 2021 | 50.94 | 52.48 | 50.62 | 52.39 | 4,601,266 | +2.15(+4.27%) |
Mar 25, 2021 | 48.71 | 50.39 | 48.11 | 50.24 | 3,804,744 | +1.53(+3.14%) |
Mar 24, 2021 | 49.02 | 49.74 | 48.71 | 48.71 | 2,698,628 | +0.29(+0.60%) |
Mar 23, 2021 | 49.33 | 49.65 | 48.23 | 48.42 | 3,154,130 | -1.37(-2.74%) |
Mar 22, 2021 | 50.61 | 50.79 | 49.76 | 49.79 | 3,660,310 | -1.55(-3.02%) |
Mar 19, 2021 | 51.54 | 51.80 | 50.46 | 51.33 | 8,946,452 | -0.66(-1.28%) |
Mar 18, 2021 | 52.35 | 53.61 | 51.90 | 52.00 | 4,765,573 | +0.30(+0.58%) |
Mar 17, 2021 | 51.63 | 51.94 | 50.91 | 51.70 | 3,536,683 | +0.68(+1.33%) |
Mar 16, 2021 | 50.87 | 51.25 | 50.46 | 51.02 | 5,016,761 | -0.01(-0.02%) |
Mar 15, 2021 | 51.19 | 51.37 | 50.57 | 51.04 | 3,914,783 | -0.08(-0.16%) |
Mar 12, 2021 | 51.75 | 52.33 | 51.09 | 51.11 | 5,656,086 | +0.13(+0.26%) |
Mar 11, 2021 | 50.35 | 51.62 | 50.15 | 50.98 | 5,846,315 | +0.21(+0.41%) |
Mar 10, 2021 | 50.54 | 51.22 | 50.27 | 50.77 | 5,212,691 | +0.85(+1.71%) |
Mar 09, 2021 | 48.52 | 51.20 | 47.88 | 49.92 | 7,410,820 | +0.82(+1.66%) |
Mar 08, 2021 | 49.03 | 49.91 | 48.49 | 49.10 | 3,846,202 | +0.66(+1.36%) |
Mar 05, 2021 | 48.61 | 49.25 | 47.54 | 48.44 | 6,701,068 | +0.74(+1.56%) |
Mar 04, 2021 | 48.42 | 48.89 | 47.27 | 47.70 | 9,317,198 | -0.68(-1.40%) |
Mar 03, 2021 | 47.27 | 49.44 | 47.12 | 48.38 | 5,960,857 | +1.39(+2.96%) |
Mar 02, 2021 | 46.94 | 47.56 | 46.58 | 46.99 | 4,629,281 | +0.18(+0.38%) |