Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 58.62 | 59.24 | 57.63 | 59.08 | 2,073,961 | +0.44(+0.76%) |
May 27, 2021 | 59.15 | 59.55 | 58.37 | 58.63 | 4,189,418 | +0.97(+1.69%) |
May 26, 2021 | 56.95 | 57.91 | 56.28 | 57.66 | 2,592,749 | +0.71(+1.25%) |
May 25, 2021 | 58.94 | 59.10 | 56.84 | 56.95 | 2,989,746 | -1.78(-3.03%) |
May 24, 2021 | 58.23 | 59.05 | 57.74 | 58.73 | 2,336,597 | +0.49(+0.85%) |
May 21, 2021 | 58.97 | 59.65 | 58.02 | 58.24 | 2,348,762 | -0.39(-0.66%) |
May 20, 2021 | 58.77 | 58.86 | 57.27 | 58.62 | 2,752,860 | -0.25(-0.42%) |
May 19, 2021 | 57.96 | 58.99 | 56.70 | 58.87 | 2,771,054 | -1.02(-1.71%) |
May 18, 2021 | 60.91 | 61.43 | 59.81 | 59.89 | 1,991,558 | -1.18(-1.94%) |
May 17, 2021 | 59.98 | 61.29 | 59.96 | 61.08 | 3,082,614 | +0.74(+1.22%) |
May 14, 2021 | 59.99 | 60.75 | 59.34 | 60.34 | 3,669,730 | +0.09(+0.14%) |
May 13, 2021 | 57.61 | 60.91 | 57.38 | 60.25 | 3,322,719 | +2.67(+4.63%) |
May 12, 2021 | 60.88 | 61.39 | 57.16 | 57.58 | 3,528,969 | -3.30(-5.42%) |
May 11, 2021 | 59.40 | 61.80 | 58.91 | 60.89 | 3,335,397 | +0.34(+0.56%) |
May 10, 2021 | 61.43 | 62.71 | 60.37 | 60.55 | 3,778,404 | +0.59(+0.98%) |
May 07, 2021 | 58.52 | 60.30 | 57.61 | 59.96 | 3,045,832 | +1.62(+2.77%) |
May 06, 2021 | 57.33 | 58.35 | 56.43 | 58.34 | 2,659,197 | +1.60(+2.82%) |
May 05, 2021 | 56.35 | 57.47 | 55.38 | 56.74 | 2,813,395 | +0.52(+0.93%) |
May 04, 2021 | 53.64 | 56.38 | 53.49 | 56.22 | 3,619,324 | +2.56(+4.78%) |
May 03, 2021 | 52.22 | 54.02 | 51.61 | 53.66 | 2,471,192 | +2.35(+4.57%) |
Apr 30, 2021 | 51.54 | 52.62 | 51.29 | 51.31 | 2,696,141 | -1.00(-1.92%) |
Apr 29, 2021 | 52.60 | 52.93 | 51.44 | 52.31 | 1,777,578 | +0.14(+0.27%) |
Apr 28, 2021 | 52.24 | 52.74 | 51.53 | 52.17 | 1,673,690 | +0.10(+0.20%) |
Apr 27, 2021 | 51.80 | 52.22 | 51.20 | 52.07 | 2,770,772 | +0.34(+0.66%) |
Apr 26, 2021 | 49.68 | 51.76 | 49.45 | 51.73 | 5,037,215 | +2.62(+5.34%) |
Apr 23, 2021 | 48.26 | 49.35 | 47.75 | 49.10 | 1,763,682 | +1.48(+3.10%) |
Apr 22, 2021 | 48.04 | 48.33 | 46.90 | 47.63 | 2,166,705 | -0.80(-1.66%) |
Apr 21, 2021 | 47.08 | 48.65 | 46.87 | 48.43 | 2,541,784 | +1.00(+2.11%) |
Apr 20, 2021 | 48.54 | 49.13 | 47.07 | 47.43 | 3,668,047 | -1.01(-2.09%) |
Apr 19, 2021 | 49.12 | 49.89 | 47.74 | 48.44 | 2,508,515 | -0.29(-0.60%) |
Apr 16, 2021 | 48.98 | 48.98 | 47.76 | 48.74 | 1,884,784 | +0.58(+1.20%) |
Apr 15, 2021 | 48.60 | 48.78 | 47.44 | 48.16 | 2,043,680 | +0.07(+0.14%) |
Apr 14, 2021 | 47.66 | 49.33 | 47.66 | 48.09 | 2,205,193 | +0.38(+0.79%) |
Apr 13, 2021 | 48.76 | 49.01 | 47.24 | 47.71 | 1,659,764 | -1.33(-2.72%) |
Apr 12, 2021 | 48.51 | 49.18 | 48.19 | 49.05 | 1,493,633 | +0.61(+1.25%) |
Apr 09, 2021 | 48.57 | 49.28 | 48.10 | 48.44 | 1,753,326 | +0.39(+0.81%) |
Apr 08, 2021 | 48.26 | 48.40 | 46.92 | 48.05 | 1,430,229 | -0.28(-0.59%) |
Apr 07, 2021 | 48.93 | 49.22 | 48.21 | 48.34 | 1,442,677 | -0.16(-0.33%) |
Apr 06, 2021 | 48.72 | 49.26 | 48.16 | 48.50 | 2,008,712 | -0.54(-1.10%) |
Apr 05, 2021 | 49.13 | 49.77 | 48.39 | 49.04 | 2,010,785 | +0.80(+1.67%) |
Apr 01, 2021 | 47.69 | 48.33 | 46.73 | 48.23 | 2,061,046 | +0.20(+0.41%) |
Mar 31, 2021 | 48.80 | 49.43 | 47.76 | 48.03 | 3,867,404 | -0.49(-1.01%) |
Mar 30, 2021 | 47.08 | 48.68 | 46.63 | 48.53 | 3,444,853 | +1.72(+3.68%) |
Mar 29, 2021 | 47.74 | 48.95 | 46.68 | 46.80 | 3,537,472 | -0.59(-1.25%) |
Mar 26, 2021 | 45.67 | 47.43 | 45.09 | 47.40 | 2,611,522 | +2.65(+5.93%) |
Mar 25, 2021 | 43.12 | 45.09 | 42.60 | 44.74 | 2,211,840 | +1.37(+3.17%) |
Mar 24, 2021 | 43.13 | 44.71 | 43.01 | 43.37 | 2,523,027 | +1.20(+2.83%) |
Mar 23, 2021 | 43.43 | 43.97 | 41.83 | 42.17 | 3,343,575 | -2.10(-4.74%) |
Mar 22, 2021 | 44.74 | 44.74 | 43.44 | 44.27 | 2,344,540 | -0.15(-0.34%) |
Mar 19, 2021 | 44.40 | 44.94 | 42.90 | 44.42 | 7,515,774 | -0.15(-0.34%) |
Mar 18, 2021 | 45.22 | 46.34 | 44.49 | 44.57 | 3,221,684 | -0.58(-1.29%) |
Mar 17, 2021 | 43.84 | 45.35 | 43.77 | 45.16 | 2,708,201 | +1.07(+2.43%) |
Mar 16, 2021 | 46.00 | 46.00 | 44.07 | 44.08 | 3,914,678 | -1.62(-3.54%) |
Mar 15, 2021 | 46.60 | 46.66 | 44.69 | 45.70 | 1,839,786 | -0.60(-1.30%) |
Mar 12, 2021 | 46.21 | 46.97 | 45.87 | 46.31 | 2,399,596 | +0.45(+0.99%) |
Mar 11, 2021 | 46.87 | 46.90 | 45.02 | 45.85 | 3,083,599 | -0.08(-0.16%) |
Mar 10, 2021 | 44.06 | 46.46 | 43.86 | 45.93 | 2,529,176 | +1.32(+2.95%) |
Mar 09, 2021 | 45.06 | 45.19 | 43.73 | 44.61 | 2,281,186 | -0.64(-1.41%) |
Mar 08, 2021 | 43.08 | 45.59 | 42.98 | 45.25 | 2,823,141 | +2.21(+5.14%) |
Mar 05, 2021 | 41.63 | 43.34 | 40.26 | 43.04 | 3,157,749 | +2.36(+5.81%) |
Mar 04, 2021 | 41.74 | 42.14 | 39.76 | 40.68 | 4,405,342 | -1.40(-3.33%) |
Mar 03, 2021 | 41.34 | 42.59 | 40.82 | 42.08 | 1,982,762 | +0.84(+2.03%) |
Mar 02, 2021 | 41.44 | 41.88 | 41.10 | 41.24 | 1,752,198 | -0.19(-0.45%) |