Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 54.03 | 54.50 | 51.79 | 51.82 | 33,159 | -2.26(-4.18%) |
May 27, 2021 | 52.92 | 54.15 | 51.06 | 54.08 | 79,858 | +1.40(+2.66%) |
May 26, 2021 | 54.00 | 54.13 | 52.35 | 52.68 | 21,892 | -1.21(-2.25%) |
May 25, 2021 | 53.66 | 54.11 | 52.38 | 53.89 | 33,668 | +0.35(+0.65%) |
May 24, 2021 | 53.18 | 53.67 | 52.80 | 53.54 | 13,436 | +0.75(+1.42%) |
May 21, 2021 | 53.04 | 55.00 | 52.56 | 52.79 | 34,317 | -0.01(-0.02%) |
May 20, 2021 | 50.80 | 52.93 | 50.80 | 52.80 | 35,371 | +2.35(+4.66%) |
May 19, 2021 | 49.43 | 50.82 | 48.92 | 50.45 | 27,985 | -0.01(-0.02%) |
May 18, 2021 | 48.66 | 50.61 | 48.13 | 50.46 | 22,721 | +2.28(+4.73%) |
May 17, 2021 | 47.88 | 48.32 | 47.28 | 48.18 | 37,842 | +0.20(+0.42%) |
May 14, 2021 | 47.64 | 48.81 | 47.42 | 47.98 | 70,647 | +0.98(+2.09%) |
May 13, 2021 | 48.77 | 49.00 | 46.37 | 47.00 | 93,955 | -2.99(-5.98%) |
May 12, 2021 | 49.65 | 50.30 | 48.89 | 49.99 | 66,843 | -0.64(-1.26%) |
May 11, 2021 | 46.67 | 50.97 | 46.51 | 50.63 | 98,989 | +2.37(+4.91%) |
May 10, 2021 | 50.27 | 50.27 | 47.79 | 48.26 | 48,520 | -1.14(-2.31%) |
May 07, 2021 | 49.53 | 50.49 | 49.17 | 49.40 | 63,493 | +0.60(+1.23%) |
May 06, 2021 | 49.85 | 49.94 | 47.50 | 48.80 | 148,227 | -1.11(-2.22%) |
May 05, 2021 | 52.18 | 52.43 | 49.78 | 49.91 | 84,955 | -1.55(-3.01%) |
May 04, 2021 | 54.64 | 54.64 | 49.80 | 51.46 | 109,213 | -2.45(-4.54%) |
May 03, 2021 | 55.08 | 55.08 | 52.75 | 53.91 | 249,292 | +0.99(+1.87%) |
Apr 30, 2021 | 53.78 | 55.09 | 51.92 | 52.92 | 349,100 | +2.51(+4.98%) |
Apr 29, 2021 | 50.45 | 51.68 | 48.33 | 50.41 | 156,645 | +1.32(+2.69%) |
Apr 28, 2021 | 48.56 | 50.19 | 47.56 | 49.09 | 118,287 | +0.59(+1.22%) |
Apr 27, 2021 | 49.81 | 50.15 | 48.36 | 48.50 | 17,784 | -1.26(-2.53%) |
Apr 26, 2021 | 48.68 | 50.20 | 48.68 | 49.76 | 14,241 | +1.08(+2.22%) |
Apr 23, 2021 | 46.69 | 49.06 | 46.69 | 48.68 | 25,500 | +2.20(+4.73%) |
Apr 22, 2021 | 46.76 | 47.87 | 45.83 | 46.48 | 55,840 | -0.49(-1.04%) |
Apr 21, 2021 | 44.34 | 47.58 | 44.34 | 46.97 | 131,844 | +2.15(+4.80%) |
Apr 20, 2021 | 45.16 | 45.33 | 43.90 | 44.82 | 64,911 | -0.41(-0.91%) |
Apr 19, 2021 | 47.37 | 47.37 | 44.05 | 45.23 | 35,335 | -2.23(-4.70%) |
Apr 16, 2021 | 48.18 | 48.20 | 47.25 | 47.46 | 52,000 | -0.76(-1.58%) |
Apr 15, 2021 | 47.56 | 48.22 | 47.44 | 48.22 | 14,820 | +1.09(+2.31%) |
Apr 14, 2021 | 48.40 | 48.77 | 46.93 | 47.13 | 24,485 | -1.33(-2.74%) |
Apr 13, 2021 | 47.90 | 48.73 | 47.59 | 48.46 | 22,591 | +0.99(+2.09%) |
Apr 12, 2021 | 47.41 | 48.05 | 46.25 | 47.47 | 47,577 | -0.23(-0.48%) |
Apr 09, 2021 | 46.39 | 47.99 | 45.45 | 47.70 | 36,900 | +1.07(+2.29%) |
Apr 08, 2021 | 45.75 | 46.95 | 45.16 | 46.63 | 26,959 | +1.20(+2.64%) |
Apr 07, 2021 | 45.70 | 46.21 | 45.00 | 45.43 | 32,410 | -0.59(-1.28%) |
Apr 06, 2021 | 43.27 | 46.20 | 42.82 | 46.02 | 44,469 | +2.90(+6.73%) |
Apr 05, 2021 | 44.30 | 44.30 | 42.82 | 43.12 | 60,689 | +0.13(+0.30%) |
Apr 01, 2021 | 43.87 | 44.24 | 42.93 | 42.99 | 136,900 | +0.10(+0.23%) |
Mar 31, 2021 | 41.97 | 43.48 | 41.97 | 42.89 | 60,242 | +1.51(+3.65%) |
Mar 30, 2021 | 41.65 | 42.63 | 40.88 | 41.38 | 60,138 | -0.51(-1.22%) |
Mar 29, 2021 | 40.29 | 42.14 | 39.72 | 41.89 | 75,536 | +1.41(+3.48%) |
Mar 26, 2021 | 39.26 | 40.82 | 39.26 | 40.48 | 142,300 | +1.47(+3.77%) |
Mar 25, 2021 | 38.94 | 39.52 | 37.78 | 39.01 | 102,209 | -0.39(-0.99%) |
Mar 24, 2021 | 41.84 | 42.10 | 39.30 | 39.40 | 99,119 | -2.23(-5.36%) |
Mar 23, 2021 | 42.03 | 42.61 | 41.28 | 41.63 | 39,006 | -0.05(-0.12%) |
Mar 22, 2021 | 41.15 | 42.47 | 40.87 | 41.68 | 47,409 | +1.06(+2.61%) |
Mar 19, 2021 | 41.11 | 41.70 | 40.62 | 40.62 | 85,900 | -0.27(-0.66%) |
Mar 18, 2021 | 41.89 | 43.70 | 40.74 | 40.89 | 40,193 | -1.86(-4.35%) |
Mar 17, 2021 | 43.27 | 43.27 | 41.87 | 42.75 | 147,628 | -0.84(-1.93%) |
Mar 16, 2021 | 44.10 | 44.16 | 41.82 | 43.59 | 257,336 | -0.12(-0.27%) |
Mar 15, 2021 | 46.82 | 47.44 | 43.14 | 43.71 | 67,282 | -2.38(-5.16%) |
Mar 12, 2021 | 44.96 | 46.32 | 43.10 | 46.09 | 78,700 | +0.06(+0.13%) |
Mar 11, 2021 | 42.81 | 46.72 | 42.81 | 46.03 | 63,981 | +4.21(+10.07%) |
Mar 10, 2021 | 43.49 | 43.90 | 41.68 | 41.82 | 185,376 | +0.40(+0.97%) |
Mar 09, 2021 | 40.43 | 42.70 | 40.43 | 41.42 | 205,943 | +2.28(+5.83%) |
Mar 08, 2021 | 40.80 | 41.04 | 38.94 | 39.14 | 69,654 | -1.28(-3.17%) |
Mar 05, 2021 | 41.09 | 41.12 | 37.21 | 40.42 | 129,700 | -0.65(-1.58%) |
Mar 04, 2021 | 42.23 | 42.72 | 38.99 | 41.07 | 75,512 | -1.33(-3.14%) |
Mar 03, 2021 | 45.61 | 45.61 | 42.01 | 42.40 | 68,005 | -3.38(-7.38%) |
Mar 02, 2021 | 47.37 | 47.51 | 45.42 | 45.78 | 51,243 | -1.10(-2.35%) |