Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 55.87 | 57.06 | 55.01 | 56.33 | 492,193 | +0.47(+0.84%) |
May 27, 2021 | 54.19 | 56.50 | 53.82 | 55.86 | 428,751 | +1.79(+3.31%) |
May 26, 2021 | 53.42 | 54.50 | 52.93 | 54.07 | 297,807 | +0.78(+1.46%) |
May 25, 2021 | 53.79 | 54.32 | 52.92 | 53.29 | 438,248 | +0.12(+0.23%) |
May 24, 2021 | 52.20 | 53.78 | 51.50 | 53.17 | 439,838 | +1.83(+3.56%) |
May 21, 2021 | 52.71 | 52.71 | 50.76 | 51.34 | 618,567 | -0.83(-1.59%) |
May 20, 2021 | 50.12 | 52.55 | 49.79 | 52.17 | 473,239 | +2.26(+4.53%) |
May 19, 2021 | 46.56 | 49.98 | 46.10 | 49.91 | 414,878 | +1.91(+3.98%) |
May 18, 2021 | 49.07 | 49.50 | 48.00 | 48.00 | 373,384 | -0.48(-0.99%) |
May 17, 2021 | 48.23 | 48.50 | 46.50 | 48.48 | 376,728 | -0.23(-0.47%) |
May 14, 2021 | 48.50 | 49.17 | 47.08 | 48.71 | 365,414 | +1.34(+2.83%) |
May 13, 2021 | 46.70 | 48.68 | 46.04 | 47.37 | 812,027 | +2.07(+4.57%) |
May 12, 2021 | 47.88 | 48.20 | 44.75 | 45.30 | 1,635,020 | -2.65(-5.53%) |
May 11, 2021 | 44.32 | 48.24 | 44.18 | 47.95 | 632,685 | +0.62(+1.31%) |
May 10, 2021 | 50.15 | 50.26 | 47.06 | 47.33 | 721,787 | -2.81(-5.60%) |
May 07, 2021 | 48.94 | 50.30 | 48.40 | 50.14 | 782,054 | +2.07(+4.31%) |
May 06, 2021 | 47.48 | 48.14 | 46.45 | 48.07 | 695,048 | -0.22(-0.46%) |
May 05, 2021 | 47.85 | 49.24 | 47.24 | 48.29 | 517,874 | +0.24(+0.50%) |
May 04, 2021 | 49.67 | 49.82 | 46.82 | 48.05 | 995,504 | -2.27(-4.51%) |
May 03, 2021 | 51.54 | 52.14 | 50.04 | 50.32 | 768,980 | -0.75(-1.47%) |
Apr 30, 2021 | 51.94 | 53.06 | 50.56 | 51.07 | 570,800 | -1.66(-3.15%) |
Apr 29, 2021 | 55.94 | 56.00 | 52.16 | 52.73 | 674,663 | -1.96(-3.58%) |
Apr 28, 2021 | 55.05 | 55.43 | 54.18 | 54.69 | 491,326 | -0.74(-1.34%) |
Apr 27, 2021 | 56.37 | 56.37 | 54.79 | 55.43 | 407,639 | -0.56(-1.00%) |
Apr 26, 2021 | 53.88 | 56.44 | 53.88 | 55.99 | 1,090,163 | +1.88(+3.47%) |
Apr 23, 2021 | 52.83 | 54.66 | 52.21 | 54.11 | 768,200 | +1.93(+3.70%) |
Apr 22, 2021 | 53.16 | 53.50 | 51.30 | 52.18 | 559,392 | -0.67(-1.27%) |
Apr 21, 2021 | 50.54 | 52.93 | 49.93 | 52.85 | 567,784 | +2.41(+4.78%) |
Apr 20, 2021 | 51.69 | 51.92 | 49.50 | 50.44 | 650,152 | -1.22(-2.36%) |
Apr 19, 2021 | 53.24 | 53.61 | 49.69 | 51.66 | 1,160,251 | -2.07(-3.85%) |
Apr 16, 2021 | 54.59 | 54.61 | 53.21 | 53.73 | 534,200 | -1.05(-1.92%) |
Apr 15, 2021 | 55.95 | 56.13 | 53.86 | 54.78 | 662,232 | -0.33(-0.60%) |
Apr 14, 2021 | 54.72 | 55.88 | 54.70 | 55.11 | 977,478 | +0.62(+1.14%) |
Apr 13, 2021 | 55.75 | 56.13 | 53.75 | 54.49 | 963,671 | -0.67(-1.21%) |
Apr 12, 2021 | 55.49 | 55.73 | 54.17 | 55.16 | 2,405,652 | +0.11(+0.20%) |
Apr 09, 2021 | 54.00 | 55.45 | 53.51 | 55.05 | 3,362,100 | -1.79(-3.15%) |
Apr 08, 2021 | 58.17 | 59.13 | 56.58 | 56.84 | 948,509 | -0.08(-0.14%) |
Apr 07, 2021 | 58.20 | 58.20 | 55.85 | 56.92 | 939,710 | -1.29(-2.22%) |
Apr 06, 2021 | 60.28 | 61.03 | 56.31 | 58.21 | 2,128,073 | -6.80(-10.46%) |
Apr 05, 2021 | 64.10 | 65.33 | 62.80 | 65.01 | 1,126,647 | +1.37(+2.15%) |
Apr 01, 2021 | 60.75 | 63.88 | 60.29 | 63.64 | 1,188,600 | +5.60(+9.65%) |
Mar 31, 2021 | 55.89 | 58.70 | 55.89 | 58.04 | 1,004,193 | +2.60(+4.69%) |
Mar 30, 2021 | 53.75 | 55.74 | 53.16 | 55.44 | 305,162 | +1.49(+2.76%) |
Mar 29, 2021 | 56.95 | 58.21 | 53.17 | 53.95 | 562,271 | -3.00(-5.27%) |
Mar 26, 2021 | 52.73 | 57.00 | 52.10 | 56.95 | 537,200 | +4.99(+9.60%) |
Mar 25, 2021 | 49.21 | 52.36 | 48.66 | 51.96 | 535,697 | -0.88(-1.67%) |
Mar 24, 2021 | 53.48 | 56.39 | 52.79 | 52.84 | 766,465 | +1.54(+3.00%) |
Mar 23, 2021 | 54.46 | 54.80 | 50.87 | 51.30 | 575,310 | -3.79(-6.88%) |
Mar 22, 2021 | 54.04 | 55.91 | 53.25 | 55.09 | 392,457 | +2.36(+4.48%) |
Mar 19, 2021 | 53.13 | 54.38 | 51.43 | 52.73 | 752,800 | +0.26(+0.50%) |
Mar 18, 2021 | 56.50 | 56.50 | 52.38 | 52.47 | 421,805 | -4.45(-7.82%) |
Mar 17, 2021 | 54.64 | 57.13 | 52.52 | 56.92 | 684,511 | +0.37(+0.65%) |
Mar 16, 2021 | 56.70 | 59.42 | 55.55 | 56.55 | 963,385 | +1.01(+1.82%) |
Mar 15, 2021 | 51.25 | 55.65 | 50.77 | 55.54 | 854,066 | +4.66(+9.16%) |
Mar 12, 2021 | 49.61 | 51.13 | 49.00 | 50.88 | 404,400 | +0.03(+0.06%) |
Mar 11, 2021 | 48.75 | 51.20 | 48.75 | 50.85 | 545,244 | +3.52(+7.44%) |
Mar 10, 2021 | 47.96 | 49.25 | 47.00 | 47.33 | 413,466 | +0.24(+0.51%) |
Mar 09, 2021 | 44.34 | 47.29 | 44.14 | 47.09 | 513,133 | +4.62(+10.88%) |
Mar 08, 2021 | 46.08 | 46.73 | 42.28 | 42.47 | 449,074 | -3.28(-7.17%) |
Mar 05, 2021 | 44.75 | 45.92 | 41.01 | 45.75 | 882,500 | +2.11(+4.84%) |
Mar 04, 2021 | 46.20 | 47.40 | 43.01 | 43.64 | 689,676 | -3.51(-7.44%) |
Mar 03, 2021 | 48.76 | 49.66 | 46.25 | 47.15 | 379,621 | -1.14(-2.36%) |
Mar 02, 2021 | 51.25 | 51.25 | 48.28 | 48.29 | 712,780 | -2.40(-4.73%) |