Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.74 | 54.61 | 52.65 | 53.83 | 459,915 | +0.58(+1.10%) |
May 27, 2021 | 52.84 | 53.64 | 52.20 | 53.25 | 374,834 | +0.60(+1.14%) |
May 26, 2021 | 51.63 | 52.99 | 50.32 | 52.65 | 333,355 | +0.56(+1.07%) |
May 25, 2021 | 54.23 | 54.83 | 51.97 | 52.09 | 343,816 | -1.84(-3.42%) |
May 24, 2021 | 53.00 | 54.27 | 52.54 | 53.93 | 457,417 | +0.99(+1.88%) |
May 21, 2021 | 52.33 | 53.63 | 51.84 | 52.94 | 438,514 | +1.10(+2.13%) |
May 20, 2021 | 51.41 | 51.86 | 50.59 | 51.84 | 296,836 | +0.47(+0.91%) |
May 19, 2021 | 52.05 | 52.44 | 49.50 | 51.37 | 465,236 | -1.64(-3.09%) |
May 18, 2021 | 55.25 | 55.34 | 53.01 | 53.01 | 306,526 | -1.79(-3.27%) |
May 17, 2021 | 52.95 | 54.88 | 52.37 | 54.80 | 389,617 | +1.72(+3.24%) |
May 14, 2021 | 53.95 | 54.26 | 52.57 | 53.08 | 529,236 | -0.65(-1.21%) |
May 13, 2021 | 51.16 | 53.85 | 51.16 | 53.73 | 517,902 | +2.75(+5.40%) |
May 12, 2021 | 53.07 | 54.42 | 50.79 | 50.98 | 600,103 | -2.21(-4.16%) |
May 11, 2021 | 52.30 | 53.40 | 51.10 | 53.19 | 541,399 | -0.44(-0.81%) |
May 10, 2021 | 53.36 | 55.45 | 53.08 | 53.62 | 598,420 | +0.72(+1.37%) |
May 07, 2021 | 50.16 | 53.27 | 50.16 | 52.90 | 483,692 | +3.06(+6.13%) |
May 06, 2021 | 50.74 | 51.03 | 47.13 | 49.84 | 797,339 | -0.94(-1.85%) |
May 05, 2021 | 47.86 | 52.32 | 47.48 | 50.79 | 749,031 | +3.52(+7.44%) |
May 04, 2021 | 49.95 | 50.57 | 46.49 | 47.27 | 1,095,967 | -3.01(-5.99%) |
May 03, 2021 | 50.67 | 50.86 | 49.45 | 50.28 | 554,927 | +0.21(+0.42%) |
Apr 30, 2021 | 48.77 | 50.27 | 48.31 | 50.07 | 454,623 | +0.77(+1.57%) |
Apr 29, 2021 | 50.22 | 50.71 | 48.81 | 49.30 | 329,407 | -0.88(-1.75%) |
Apr 28, 2021 | 50.74 | 51.17 | 49.86 | 50.18 | 231,025 | -0.63(-1.24%) |
Apr 27, 2021 | 51.74 | 51.97 | 50.39 | 50.81 | 305,904 | -0.78(-1.51%) |
Apr 26, 2021 | 50.55 | 51.65 | 50.07 | 51.59 | 329,394 | +1.52(+3.04%) |
Apr 23, 2021 | 49.09 | 50.57 | 48.46 | 50.06 | 329,755 | +1.21(+2.47%) |
Apr 22, 2021 | 49.20 | 49.44 | 46.94 | 48.85 | 393,194 | +1.19(+2.49%) |
Apr 21, 2021 | 48.05 | 48.05 | 47.20 | 47.67 | 474,310 | -0.56(-1.16%) |
Apr 20, 2021 | 51.16 | 51.29 | 47.41 | 48.23 | 857,259 | -2.94(-5.74%) |
Apr 19, 2021 | 50.92 | 51.27 | 48.78 | 51.17 | 1,215,666 | +0.50(+0.98%) |
Apr 16, 2021 | 48.52 | 50.84 | 48.08 | 50.67 | 1,051,628 | +2.23(+4.61%) |
Apr 15, 2021 | 48.99 | 49.28 | 47.56 | 48.43 | 761,925 | -0.45(-0.92%) |
Apr 14, 2021 | 48.60 | 50.01 | 48.44 | 48.88 | 7,054,349 | +0.21(+0.43%) |
Apr 13, 2021 | 47.10 | 49.40 | 46.89 | 48.67 | 4,079,599 | +5.85(+13.66%) |
Apr 12, 2021 | 43.25 | 43.89 | 42.58 | 42.82 | 378,351 | -0.31(-0.72%) |
Apr 09, 2021 | 42.01 | 43.25 | 41.92 | 43.13 | 257,567 | +1.00(+2.37%) |
Apr 08, 2021 | 42.48 | 42.53 | 41.37 | 42.13 | 553,051 | -0.04(-0.10%) |
Apr 07, 2021 | 41.55 | 42.45 | 41.54 | 42.18 | 315,237 | +0.44(+1.06%) |
Apr 06, 2021 | 41.86 | 42.29 | 41.26 | 41.73 | 306,297 | +0.52(+1.26%) |
Apr 05, 2021 | 40.29 | 41.24 | 39.97 | 41.21 | 335,638 | +1.24(+3.11%) |
Apr 01, 2021 | 39.68 | 40.27 | 39.58 | 39.97 | 258,991 | +0.37(+0.94%) |
Mar 31, 2021 | 39.53 | 40.51 | 39.52 | 39.60 | 370,353 | +0.07(+0.18%) |
Mar 30, 2021 | 38.42 | 39.72 | 38.11 | 39.53 | 286,331 | +1.38(+3.61%) |
Mar 29, 2021 | 37.88 | 39.34 | 37.86 | 38.15 | 291,853 | -0.10(-0.26%) |
Mar 26, 2021 | 38.12 | 38.37 | 37.49 | 38.25 | 227,098 | +0.19(+0.50%) |
Mar 25, 2021 | 37.66 | 38.17 | 36.37 | 38.06 | 529,630 | +0.30(+0.80%) |
Mar 24, 2021 | 40.15 | 40.59 | 37.58 | 37.76 | 471,416 | -1.82(-4.60%) |
Mar 23, 2021 | 39.72 | 40.13 | 39.30 | 39.58 | 211,621 | -0.16(-0.41%) |
Mar 22, 2021 | 40.15 | 40.52 | 39.12 | 39.74 | 267,859 | +0.00(+0.00%) |
Mar 19, 2021 | 39.98 | 40.55 | 39.27 | 39.74 | 612,097 | -0.56(-1.39%) |
Mar 18, 2021 | 40.52 | 40.67 | 40.01 | 40.30 | 209,813 | -0.08(-0.21%) |
Mar 17, 2021 | 39.61 | 40.90 | 39.34 | 40.38 | 185,137 | +0.37(+0.93%) |
Mar 16, 2021 | 40.82 | 40.92 | 39.44 | 40.01 | 253,119 | -0.74(-1.81%) |
Mar 15, 2021 | 41.56 | 41.65 | 40.29 | 40.75 | 265,633 | -0.69(-1.66%) |
Mar 12, 2021 | 41.25 | 42.32 | 41.09 | 41.44 | 234,929 | -0.14(-0.34%) |
Mar 11, 2021 | 40.72 | 41.61 | 39.96 | 41.58 | 364,678 | +0.86(+2.10%) |
Mar 10, 2021 | 40.36 | 41.79 | 39.88 | 40.72 | 321,981 | +0.71(+1.77%) |
Mar 09, 2021 | 38.99 | 40.62 | 38.62 | 40.01 | 508,109 | +1.16(+2.99%) |
Mar 08, 2021 | 38.65 | 39.84 | 38.03 | 38.85 | 729,503 | +1.43(+3.82%) |
Mar 05, 2021 | 41.51 | 41.77 | 36.36 | 37.42 | 1,162,980 | -3.72(-9.04%) |
Mar 04, 2021 | 44.34 | 44.47 | 39.74 | 41.14 | 526,652 | -2.46(-5.65%) |
Mar 03, 2021 | 44.31 | 45.39 | 43.48 | 43.60 | 386,926 | +0.08(+0.18%) |
Mar 02, 2021 | 43.58 | 43.76 | 42.82 | 43.52 | 259,613 | -0.24(-0.54%) |