Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.84 | 54.03 | 52.61 | 52.84 | 24,678 | -1.07(-1.98%) |
May 27, 2021 | 54.50 | 54.74 | 53.80 | 53.91 | 21,445 | -0.30(-0.55%) |
May 26, 2021 | 55.00 | 55.00 | 53.80 | 54.21 | 28,678 | -0.36(-0.66%) |
May 25, 2021 | 56.24 | 56.33 | 54.16 | 54.57 | 53,673 | -1.35(-2.41%) |
May 24, 2021 | 57.00 | 57.43 | 55.72 | 55.92 | 40,992 | -1.06(-1.86%) |
May 21, 2021 | 57.94 | 58.49 | 55.79 | 56.98 | 65,206 | -0.35(-0.61%) |
May 20, 2021 | 56.53 | 57.74 | 54.50 | 57.33 | 64,591 | +1.34(+2.39%) |
May 19, 2021 | 50.70 | 56.63 | 49.84 | 55.99 | 104,446 | +8.52(+17.95%) |
May 18, 2021 | 48.69 | 48.82 | 47.05 | 47.47 | 42,537 | -0.87(-1.80%) |
May 17, 2021 | 48.16 | 48.97 | 47.63 | 48.34 | 14,974 | -0.06(-0.12%) |
May 14, 2021 | 47.76 | 48.50 | 46.86 | 48.40 | 25,901 | +0.67(+1.40%) |
May 13, 2021 | 46.64 | 47.93 | 46.17 | 47.73 | 33,330 | +0.59(+1.25%) |
May 12, 2021 | 48.24 | 48.24 | 47.04 | 47.14 | 20,105 | -1.03(-2.14%) |
May 11, 2021 | 49.47 | 49.47 | 46.73 | 48.17 | 25,549 | -0.35(-0.72%) |
May 10, 2021 | 49.00 | 49.42 | 47.11 | 48.52 | 44,112 | -0.54(-1.10%) |
May 07, 2021 | 48.89 | 49.55 | 48.00 | 49.06 | 24,698 | +0.23(+0.47%) |
May 06, 2021 | 48.98 | 49.48 | 48.34 | 48.83 | 26,100 | -0.37(-0.75%) |
May 05, 2021 | 49.92 | 50.19 | 49.03 | 49.20 | 12,249 | -0.40(-0.81%) |
May 04, 2021 | 49.55 | 50.54 | 48.99 | 49.60 | 27,664 | -0.82(-1.63%) |
May 03, 2021 | 50.26 | 51.28 | 49.23 | 50.42 | 25,745 | +0.42(+0.84%) |
Apr 30, 2021 | 50.41 | 52.07 | 49.44 | 50.00 | 43,200 | -0.51(-1.01%) |
Apr 29, 2021 | 51.29 | 51.30 | 49.90 | 50.51 | 42,435 | -0.32(-0.63%) |
Apr 28, 2021 | 50.98 | 51.46 | 50.30 | 50.83 | 47,369 | -0.25(-0.49%) |
Apr 27, 2021 | 50.60 | 51.50 | 49.92 | 51.08 | 18,268 | +0.93(+1.85%) |
Apr 26, 2021 | 50.15 | 50.50 | 49.63 | 50.15 | 28,058 | +0.05(+0.10%) |
Apr 23, 2021 | 50.07 | 50.95 | 49.54 | 50.10 | 69,400 | +0.28(+0.56%) |
Apr 22, 2021 | 49.09 | 50.09 | 47.07 | 49.82 | 48,929 | +0.72(+1.47%) |
Apr 21, 2021 | 46.03 | 49.25 | 46.03 | 49.10 | 20,468 | +1.01(+2.10%) |
Apr 20, 2021 | 48.83 | 48.83 | 47.75 | 48.09 | 8,782 | -0.91(-1.86%) |
Apr 19, 2021 | 48.15 | 49.02 | 47.51 | 49.00 | 25,316 | +0.02(+0.04%) |
Apr 16, 2021 | 50.20 | 50.27 | 48.53 | 48.98 | 22,700 | -0.93(-1.86%) |
Apr 15, 2021 | 49.65 | 50.56 | 49.42 | 49.91 | 69,345 | +0.10(+0.20%) |
Apr 14, 2021 | 49.50 | 50.10 | 48.98 | 49.81 | 15,156 | +0.34(+0.69%) |
Apr 13, 2021 | 49.33 | 49.73 | 48.50 | 49.47 | 14,674 | +0.27(+0.55%) |
Apr 12, 2021 | 49.52 | 49.70 | 48.95 | 49.20 | 19,373 | -0.55(-1.11%) |
Apr 09, 2021 | 48.10 | 49.90 | 47.87 | 49.75 | 39,900 | +1.64(+3.41%) |
Apr 08, 2021 | 48.06 | 48.75 | 47.51 | 48.11 | 16,817 | +0.29(+0.61%) |
Apr 07, 2021 | 48.58 | 48.94 | 46.98 | 47.82 | 33,111 | -0.82(-1.69%) |
Apr 06, 2021 | 49.14 | 49.18 | 48.44 | 48.64 | 16,391 | -0.42(-0.86%) |
Apr 05, 2021 | 49.06 | 49.96 | 48.67 | 49.06 | 36,803 | +0.15(+0.31%) |
Apr 01, 2021 | 49.17 | 50.11 | 48.47 | 48.91 | 33,400 | -0.17(-0.35%) |
Mar 31, 2021 | 49.96 | 51.06 | 48.84 | 49.08 | 134,704 | -1.02(-2.04%) |
Mar 30, 2021 | 51.82 | 51.82 | 49.08 | 50.10 | 59,744 | -1.65(-3.19%) |
Mar 29, 2021 | 52.07 | 53.31 | 51.70 | 51.75 | 55,525 | -1.42(-2.67%) |
Mar 26, 2021 | 53.50 | 53.99 | 52.08 | 53.17 | 56,400 | -0.09(-0.17%) |
Mar 25, 2021 | 50.83 | 53.26 | 50.83 | 53.26 | 61,538 | +2.25(+4.41%) |
Mar 24, 2021 | 50.94 | 52.74 | 50.12 | 51.01 | 65,693 | +0.32(+0.63%) |
Mar 23, 2021 | 50.67 | 52.21 | 50.67 | 50.69 | 110,500 | -0.44(-0.86%) |
Mar 22, 2021 | 52.11 | 52.11 | 50.85 | 51.13 | 33,557 | -0.72(-1.39%) |
Mar 19, 2021 | 51.46 | 54.15 | 50.44 | 51.85 | 177,100 | +0.90(+1.77%) |
Mar 18, 2021 | 49.66 | 51.00 | 49.51 | 50.95 | 50,387 | +1.30(+2.62%) |
Mar 17, 2021 | 49.57 | 50.35 | 49.00 | 49.65 | 23,165 | +0.16(+0.32%) |
Mar 16, 2021 | 48.82 | 49.59 | 48.63 | 49.49 | 24,069 | +0.94(+1.94%) |
Mar 15, 2021 | 48.66 | 49.00 | 48.40 | 48.55 | 12,877 | -0.42(-0.86%) |
Mar 12, 2021 | 49.03 | 49.50 | 48.37 | 48.97 | 25,700 | -0.11(-0.22%) |
Mar 11, 2021 | 49.25 | 49.25 | 48.15 | 49.08 | 145,851 | +0.20(+0.41%) |
Mar 10, 2021 | 47.20 | 49.40 | 47.11 | 48.88 | 62,198 | +2.08(+4.44%) |
Mar 09, 2021 | 46.60 | 46.91 | 45.69 | 46.80 | 69,230 | +1.02(+2.23%) |
Mar 08, 2021 | 45.61 | 45.87 | 45.40 | 45.78 | 31,465 | +0.19(+0.42%) |
Mar 05, 2021 | 45.90 | 45.95 | 45.00 | 45.59 | 100,700 | +0.09(+0.20%) |
Mar 04, 2021 | 45.80 | 46.00 | 45.25 | 45.50 | 31,540 | -0.30(-0.66%) |
Mar 03, 2021 | 45.58 | 46.23 | 45.19 | 45.80 | 31,209 | +0.17(+0.37%) |
Mar 02, 2021 | 45.80 | 46.39 | 45.15 | 45.63 | 17,905 | -0.27(-0.59%) |