Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.00 | 52.26 | 49.93 | 50.49 | 779,670 | -0.58(-1.14%) |
May 27, 2021 | 48.76 | 51.15 | 48.36 | 51.07 | 1,148,875 | +2.35(+4.82%) |
May 26, 2021 | 46.70 | 48.77 | 46.70 | 48.72 | 728,075 | +2.12(+4.55%) |
May 25, 2021 | 46.03 | 47.40 | 45.32 | 46.60 | 497,167 | +0.82(+1.79%) |
May 24, 2021 | 45.48 | 46.29 | 44.62 | 45.78 | 500,995 | +0.73(+1.62%) |
May 21, 2021 | 45.95 | 47.52 | 44.88 | 45.05 | 432,354 | -0.32(-0.71%) |
May 20, 2021 | 44.41 | 45.98 | 43.90 | 45.37 | 289,514 | +1.27(+2.88%) |
May 19, 2021 | 42.38 | 44.21 | 42.14 | 44.10 | 352,187 | +0.09(+0.20%) |
May 18, 2021 | 42.24 | 45.82 | 41.64 | 44.01 | 506,020 | +1.88(+4.46%) |
May 17, 2021 | 41.92 | 43.04 | 40.79 | 42.13 | 453,419 | -0.38(-0.89%) |
May 14, 2021 | 39.21 | 44.09 | 38.85 | 42.51 | 807,377 | +3.90(+10.10%) |
May 13, 2021 | 41.26 | 41.26 | 37.04 | 38.61 | 1,003,364 | -2.22(-5.44%) |
May 12, 2021 | 40.95 | 42.67 | 40.45 | 40.83 | 1,019,695 | -0.66(-1.59%) |
May 11, 2021 | 40.56 | 42.60 | 40.03 | 41.49 | 871,532 | -1.16(-2.72%) |
May 10, 2021 | 43.82 | 44.29 | 41.97 | 42.65 | 971,817 | -1.93(-4.33%) |
May 07, 2021 | 41.94 | 44.77 | 40.87 | 44.58 | 1,249,704 | +3.49(+8.49%) |
May 06, 2021 | 46.21 | 47.93 | 40.14 | 41.09 | 2,615,720 | -3.96(-8.79%) |
May 05, 2021 | 46.95 | 47.70 | 44.94 | 45.05 | 597,012 | -1.16(-2.51%) |
May 04, 2021 | 47.65 | 47.65 | 44.94 | 46.21 | 1,018,095 | -2.04(-4.23%) |
May 03, 2021 | 50.61 | 50.61 | 47.15 | 48.25 | 840,408 | -1.90(-3.79%) |
Apr 30, 2021 | 49.21 | 50.16 | 48.78 | 50.15 | 696,200 | +0.20(+0.40%) |
Apr 29, 2021 | 49.62 | 50.82 | 48.62 | 49.95 | 824,559 | +0.59(+1.20%) |
Apr 28, 2021 | 48.23 | 49.55 | 47.36 | 49.36 | 347,893 | +1.00(+2.07%) |
Apr 27, 2021 | 49.88 | 50.10 | 47.84 | 48.36 | 1,323,887 | -1.35(-2.72%) |
Apr 26, 2021 | 48.86 | 49.83 | 47.58 | 49.71 | 539,864 | +1.04(+2.14%) |
Apr 23, 2021 | 47.07 | 50.00 | 46.16 | 48.67 | 1,055,600 | +2.83(+6.17%) |
Apr 22, 2021 | 45.12 | 46.23 | 44.27 | 45.84 | 360,820 | +0.59(+1.30%) |
Apr 21, 2021 | 44.84 | 45.43 | 43.17 | 45.25 | 291,435 | +0.90(+2.03%) |
Apr 20, 2021 | 46.19 | 46.19 | 43.37 | 44.35 | 495,779 | -1.60(-3.48%) |
Apr 19, 2021 | 46.98 | 47.40 | 44.10 | 45.95 | 499,508 | -1.74(-3.65%) |
Apr 16, 2021 | 47.30 | 47.89 | 46.13 | 47.69 | 313,300 | +0.35(+0.74%) |
Apr 15, 2021 | 47.93 | 47.93 | 46.57 | 47.34 | 794,310 | +0.64(+1.37%) |
Apr 14, 2021 | 48.28 | 48.56 | 46.35 | 46.70 | 399,993 | -1.13(-2.36%) |
Apr 13, 2021 | 47.42 | 48.40 | 47.04 | 47.83 | 317,709 | +0.47(+0.99%) |
Apr 12, 2021 | 46.54 | 47.67 | 46.05 | 47.36 | 465,633 | +0.18(+0.38%) |
Apr 09, 2021 | 46.65 | 47.91 | 46.33 | 47.18 | 1,051,100 | +0.37(+0.79%) |
Apr 08, 2021 | 47.06 | 48.38 | 46.33 | 46.81 | 775,365 | -0.06(-0.13%) |
Apr 07, 2021 | 48.35 | 49.05 | 46.18 | 46.87 | 746,632 | -1.87(-3.84%) |
Apr 06, 2021 | 49.72 | 49.78 | 47.93 | 48.74 | 975,450 | -0.65(-1.32%) |
Apr 05, 2021 | 48.00 | 49.65 | 46.40 | 49.39 | 695,717 | +2.53(+5.40%) |
Apr 01, 2021 | 46.14 | 48.05 | 45.63 | 46.86 | 612,000 | +1.49(+3.28%) |
Mar 31, 2021 | 44.38 | 46.46 | 44.00 | 45.37 | 604,921 | +0.90(+2.02%) |
Mar 30, 2021 | 42.91 | 44.90 | 41.91 | 44.47 | 953,272 | +1.00(+2.30%) |
Mar 29, 2021 | 41.41 | 44.38 | 41.41 | 43.47 | 689,055 | +1.66(+3.97%) |
Mar 26, 2021 | 41.09 | 42.91 | 40.40 | 41.81 | 936,700 | +1.03(+2.53%) |
Mar 25, 2021 | 37.40 | 41.22 | 36.25 | 40.78 | 2,527,158 | +2.68(+7.03%) |
Mar 24, 2021 | 40.65 | 40.65 | 37.87 | 38.10 | 2,346,890 | -3.93(-9.35%) |
Mar 23, 2021 | 42.43 | 43.28 | 41.46 | 42.03 | 952,230 | -0.95(-2.21%) |
Mar 22, 2021 | 43.25 | 43.93 | 41.82 | 42.98 | 922,281 | -0.61(-1.40%) |
Mar 19, 2021 | 46.00 | 46.46 | 43.07 | 43.59 | 3,418,900 | -1.78(-3.92%) |
Mar 18, 2021 | 47.44 | 47.53 | 44.50 | 45.37 | 1,051,923 | -1.87(-3.96%) |
Mar 17, 2021 | 45.00 | 48.89 | 44.32 | 47.24 | 1,148,402 | +1.01(+2.18%) |
Mar 16, 2021 | 48.86 | 49.01 | 45.14 | 46.23 | 1,054,518 | -2.30(-4.74%) |
Mar 15, 2021 | 46.52 | 49.19 | 46.40 | 48.53 | 1,067,473 | +2.52(+5.48%) |
Mar 12, 2021 | 45.96 | 47.62 | 45.02 | 46.01 | 732,600 | -1.03(-2.19%) |
Mar 11, 2021 | 44.98 | 48.29 | 44.58 | 47.04 | 1,058,850 | +3.91(+9.07%) |
Mar 10, 2021 | 44.91 | 45.97 | 43.09 | 43.13 | 1,000,204 | -0.46(-1.06%) |
Mar 09, 2021 | 41.85 | 45.00 | 40.99 | 43.59 | 1,231,046 | +4.19(+10.62%) |
Mar 08, 2021 | 40.11 | 42.45 | 39.31 | 39.41 | 1,037,946 | -0.52(-1.29%) |
Mar 05, 2021 | 39.31 | 40.09 | 34.87 | 39.92 | 1,693,700 | +0.85(+2.18%) |
Mar 04, 2021 | 43.10 | 44.76 | 38.33 | 39.07 | 1,539,401 | -5.14(-11.63%) |
Mar 03, 2021 | 46.70 | 46.97 | 43.14 | 44.21 | 871,594 | -2.35(-5.05%) |
Mar 02, 2021 | 46.72 | 47.46 | 45.59 | 46.56 | 626,258 | -0.52(-1.10%) |