Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 63.11 | 65.45 | 62.35 | 64.04 | 1,127,608 | +3.05(+5.00%) |
May 27, 2021 | 60.98 | 61.21 | 59.33 | 60.99 | 1,295,637 | -0.01(-0.02%) |
May 26, 2021 | 59.42 | 61.27 | 58.85 | 61.00 | 963,122 | +1.65(+2.78%) |
May 25, 2021 | 59.01 | 61.34 | 58.84 | 59.35 | 845,556 | +0.40(+0.68%) |
May 24, 2021 | 57.77 | 59.86 | 57.60 | 58.95 | 995,358 | +1.53(+2.66%) |
May 21, 2021 | 57.56 | 58.02 | 56.53 | 57.42 | 941,306 | +0.81(+1.43%) |
May 20, 2021 | 56.78 | 57.53 | 55.47 | 56.61 | 908,637 | +1.19(+2.15%) |
May 19, 2021 | 54.83 | 56.20 | 54.01 | 55.42 | 801,569 | -0.54(-0.96%) |
May 18, 2021 | 52.81 | 56.40 | 51.52 | 55.96 | 1,353,712 | +3.46(+6.59%) |
May 17, 2021 | 50.33 | 52.84 | 49.34 | 52.50 | 1,081,019 | +2.04(+4.04%) |
May 14, 2021 | 48.49 | 50.70 | 48.34 | 50.46 | 844,417 | +2.37(+4.93%) |
May 13, 2021 | 48.23 | 49.85 | 47.11 | 48.09 | 902,620 | +0.23(+0.48%) |
May 12, 2021 | 47.89 | 48.73 | 47.42 | 47.86 | 1,002,882 | -0.90(-1.85%) |
May 11, 2021 | 48.13 | 49.76 | 47.31 | 48.76 | 733,640 | -2.19(-4.30%) |
May 10, 2021 | 52.49 | 52.75 | 50.51 | 50.95 | 986,406 | -0.76(-1.47%) |
May 07, 2021 | 52.00 | 55.76 | 50.63 | 51.71 | 1,664,520 | -0.39(-0.75%) |
May 06, 2021 | 54.30 | 54.35 | 50.50 | 52.10 | 860,538 | -1.31(-2.45%) |
May 05, 2021 | 54.14 | 54.51 | 52.38 | 53.41 | 742,810 | -0.74(-1.37%) |
May 04, 2021 | 54.77 | 55.00 | 53.28 | 54.15 | 846,425 | -1.38(-2.49%) |
May 03, 2021 | 57.45 | 57.51 | 55.06 | 55.53 | 638,361 | -1.38(-2.42%) |
Apr 30, 2021 | 57.55 | 58.45 | 56.45 | 56.91 | 885,200 | -1.57(-2.68%) |
Apr 29, 2021 | 59.56 | 59.56 | 56.80 | 58.48 | 680,074 | -0.12(-0.20%) |
Apr 28, 2021 | 57.17 | 58.84 | 56.83 | 58.60 | 477,522 | +1.04(+1.81%) |
Apr 27, 2021 | 56.43 | 57.99 | 55.44 | 57.56 | 716,007 | +1.66(+2.97%) |
Apr 26, 2021 | 53.57 | 57.29 | 53.23 | 55.90 | 1,369,421 | +2.71(+5.09%) |
Apr 23, 2021 | 51.42 | 53.45 | 50.71 | 53.19 | 491,000 | +2.14(+4.19%) |
Apr 22, 2021 | 50.43 | 52.39 | 50.13 | 51.05 | 651,964 | +0.63(+1.25%) |
Apr 21, 2021 | 48.18 | 50.55 | 48.18 | 50.42 | 773,713 | +1.95(+4.02%) |
Apr 20, 2021 | 48.65 | 50.36 | 47.66 | 48.47 | 995,893 | -0.88(-1.78%) |
Apr 19, 2021 | 53.46 | 53.47 | 49.01 | 49.35 | 7,301,997 | -3.62(-6.83%) |
Apr 16, 2021 | 54.40 | 55.00 | 52.88 | 52.97 | 4,557,000 | +2.65(+5.27%) |
Apr 15, 2021 | 50.79 | 51.21 | 49.72 | 50.32 | 675,114 | +0.47(+0.94%) |
Apr 14, 2021 | 48.02 | 50.18 | 48.00 | 49.85 | 608,870 | +1.82(+3.79%) |
Apr 13, 2021 | 47.84 | 48.43 | 47.02 | 48.03 | 576,895 | +0.30(+0.63%) |
Apr 12, 2021 | 47.40 | 48.36 | 46.95 | 47.73 | 725,536 | +0.23(+0.48%) |
Apr 09, 2021 | 46.00 | 47.77 | 45.16 | 47.50 | 510,200 | +1.74(+3.80%) |
Apr 08, 2021 | 45.33 | 45.84 | 44.77 | 45.76 | 507,535 | +0.89(+1.98%) |
Apr 07, 2021 | 45.69 | 45.87 | 44.35 | 44.87 | 322,007 | -0.99(-2.16%) |
Apr 06, 2021 | 45.92 | 46.32 | 45.25 | 45.86 | 681,580 | -0.25(-0.54%) |
Apr 05, 2021 | 46.35 | 46.35 | 45.17 | 46.11 | 539,516 | +0.46(+1.01%) |
Apr 01, 2021 | 45.24 | 46.38 | 45.00 | 45.65 | 521,800 | +1.14(+2.56%) |
Mar 31, 2021 | 43.37 | 44.88 | 42.86 | 44.51 | 776,431 | +1.17(+2.70%) |
Mar 30, 2021 | 43.38 | 44.52 | 42.37 | 43.34 | 595,385 | +0.20(+0.46%) |
Mar 29, 2021 | 44.01 | 44.94 | 42.19 | 43.14 | 637,963 | -0.75(-1.71%) |
Mar 26, 2021 | 44.72 | 45.58 | 42.52 | 43.89 | 743,700 | -0.50(-1.13%) |
Mar 25, 2021 | 46.42 | 46.70 | 43.83 | 44.39 | 1,060,187 | -2.86(-6.05%) |
Mar 24, 2021 | 49.44 | 50.18 | 47.09 | 47.25 | 695,150 | -1.88(-3.83%) |
Mar 23, 2021 | 48.58 | 50.25 | 48.26 | 49.13 | 974,733 | +0.57(+1.17%) |
Mar 22, 2021 | 47.12 | 48.98 | 46.95 | 48.56 | 496,065 | +1.43(+3.03%) |
Mar 19, 2021 | 45.75 | 47.57 | 45.01 | 47.13 | 862,500 | +1.10(+2.39%) |
Mar 18, 2021 | 48.29 | 48.93 | 45.78 | 46.03 | 655,628 | -2.70(-5.54%) |
Mar 17, 2021 | 47.81 | 49.03 | 46.53 | 48.73 | 572,577 | +0.71(+1.48%) |
Mar 16, 2021 | 48.32 | 48.58 | 47.14 | 48.02 | 417,150 | +0.20(+0.42%) |
Mar 15, 2021 | 48.65 | 49.22 | 47.55 | 47.82 | 385,341 | -0.77(-1.58%) |
Mar 12, 2021 | 46.88 | 48.73 | 46.21 | 48.59 | 541,700 | +1.27(+2.68%) |
Mar 11, 2021 | 47.10 | 47.70 | 46.95 | 47.32 | 552,157 | +1.29(+2.80%) |
Mar 10, 2021 | 46.46 | 47.96 | 45.61 | 46.03 | 608,886 | +2.16(+4.92%) |
Mar 09, 2021 | 43.10 | 45.20 | 43.10 | 43.87 | 399,246 | +1.70(+4.03%) |
Mar 08, 2021 | 43.50 | 44.76 | 42.13 | 42.17 | 672,077 | -1.36(-3.12%) |
Mar 05, 2021 | 41.43 | 43.86 | 38.61 | 43.53 | 1,249,600 | +2.87(+7.06%) |
Mar 04, 2021 | 42.01 | 43.25 | 39.51 | 40.66 | 1,032,748 | -2.12(-4.96%) |
Mar 03, 2021 | 44.19 | 44.38 | 42.28 | 42.78 | 920,399 | -1.18(-2.68%) |
Mar 02, 2021 | 43.70 | 44.64 | 42.90 | 43.96 | 1,015,776 | +0.32(+0.73%) |