Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 51.60 | 51.84 | 51.15 | 51.15 | 54,244 | -0.45(-0.87%) |
May 28, 2021 | 52.64 | 52.96 | 51.23 | 51.60 | 214,138 | -1.51(-2.84%) |
May 27, 2021 | 52.60 | 53.11 | 51.30 | 53.11 | 988,242 | +0.27(+0.51%) |
May 26, 2021 | 51.60 | 53.21 | 51.43 | 52.84 | 185,683 | +1.78(+3.49%) |
May 25, 2021 | 51.60 | 51.61 | 50.62 | 51.06 | 156,939 | -0.18(-0.35%) |
May 21, 2021 | 51.24 | 51.24 | 51.24 | 0 | -0.22(-0.43%) | |
May 20, 2021 | 50.98 | 52.54 | 50.75 | 51.46 | 342,324 | +0.70(+1.38%) |
May 19, 2021 | 48.85 | 50.93 | 48.79 | 50.76 | 244,645 | +1.41(+2.86%) |
May 18, 2021 | 48.21 | 49.62 | 47.98 | 49.35 | 376,589 | +1.26(+2.62%) |
May 17, 2021 | 47.55 | 48.32 | 46.61 | 48.09 | 165,506 | +0.47(+0.99%) |
May 14, 2021 | 45.89 | 47.82 | 45.89 | 47.62 | 202,327 | +2.01(+4.41%) |
May 13, 2021 | 46.64 | 46.64 | 45.29 | 45.61 | 237,948 | -0.41(-0.89%) |
May 12, 2021 | 46.50 | 46.81 | 45.26 | 46.02 | 335,356 | -0.78(-1.67%) |
May 11, 2021 | 46.50 | 47.44 | 45.68 | 46.80 | 314,223 | -0.63(-1.33%) |
May 10, 2021 | 48.44 | 48.44 | 47.11 | 47.43 | 306,869 | -1.01(-2.09%) |
May 07, 2021 | 48.58 | 49.29 | 48.21 | 48.44 | 238,469 | +0.12(+0.25%) |
May 06, 2021 | 49.30 | 49.30 | 47.64 | 48.32 | 300,324 | -1.10(-2.23%) |
May 05, 2021 | 50.08 | 50.20 | 49.00 | 49.42 | 191,280 | -0.32(-0.64%) |
May 04, 2021 | 50.22 | 50.33 | 48.81 | 49.74 | 207,518 | -0.80(-1.58%) |
May 03, 2021 | 51.09 | 51.61 | 50.26 | 50.54 | 169,097 | -0.41(-0.80%) |
Apr 30, 2021 | 52.06 | 52.09 | 50.76 | 50.95 | 296,039 | -1.36(-2.60%) |
Apr 29, 2021 | 53.96 | 54.15 | 52.12 | 52.31 | 240,432 | -1.22(-2.28%) |
Apr 28, 2021 | 54.50 | 54.50 | 53.09 | 53.53 | 237,772 | -1.07(-1.96%) |
Apr 27, 2021 | 55.67 | 55.93 | 54.33 | 54.60 | 189,480 | -1.07(-1.92%) |
Apr 26, 2021 | 55.47 | 56.34 | 55.13 | 55.67 | 178,933 | +0.82(+1.49%) |
Apr 23, 2021 | 54.11 | 55.08 | 53.70 | 54.85 | 174,002 | +0.93(+1.72%) |
Apr 22, 2021 | 53.91 | 54.93 | 53.39 | 53.92 | 240,691 | +0.38(+0.71%) |
Apr 21, 2021 | 53.79 | 54.60 | 53.25 | 53.54 | 212,110 | -0.48(-0.89%) |
Apr 20, 2021 | 55.75 | 55.75 | 53.84 | 54.02 | 228,964 | -1.48(-2.67%) |
Apr 19, 2021 | 58.00 | 58.60 | 55.12 | 55.50 | 420,912 | -2.74(-4.70%) |
Apr 16, 2021 | 59.12 | 59.56 | 57.93 | 58.24 | 3,056,853 | -0.63(-1.07%) |
Apr 15, 2021 | 58.60 | 59.20 | 57.94 | 58.87 | 399,160 | +0.46(+0.79%) |
Apr 14, 2021 | 60.05 | 60.39 | 58.00 | 58.41 | 479,633 | -1.51(-2.52%) |
Apr 13, 2021 | 59.37 | 60.00 | 58.86 | 59.92 | 443,550 | +0.71(+1.20%) |
Apr 12, 2021 | 59.19 | 59.84 | 58.35 | 59.21 | 312,680 | -0.10(-0.17%) |
Apr 09, 2021 | 59.00 | 59.76 | 58.42 | 59.31 | 368,997 | +0.44(+0.75%) |
Apr 08, 2021 | 58.86 | 59.55 | 58.47 | 58.87 | 470,486 | +0.38(+0.65%) |
Apr 07, 2021 | 60.47 | 60.47 | 58.29 | 58.49 | 457,329 | -1.76(-2.92%) |
Apr 06, 2021 | 60.71 | 61.16 | 59.78 | 60.25 | 364,318 | -0.57(-0.94%) |
Apr 05, 2021 | 60.00 | 62.20 | 59.99 | 60.82 | 899,929 | +1.95(+3.31%) |
Apr 01, 2021 | 58.87 | 58.87 | 58.87 | 0 | +0.00(+0.00%) | |
Mar 31, 2021 | 58.20 | 59.01 | 57.37 | 58.87 | 284,267 | +0.50(+0.86%) |
Mar 30, 2021 | 56.34 | 58.44 | 55.74 | 58.37 | 323,769 | +2.03(+3.60%) |
Mar 29, 2021 | 56.92 | 57.46 | 56.19 | 56.34 | 199,988 | -0.74(-1.30%) |
Mar 26, 2021 | 56.63 | 57.21 | 55.55 | 57.08 | 203,721 | +0.66(+1.17%) |
Mar 25, 2021 | 55.52 | 56.64 | 54.72 | 56.42 | 364,728 | +0.59(+1.06%) |
Mar 24, 2021 | 57.03 | 57.64 | 55.70 | 55.83 | 271,942 | -1.15(-2.02%) |
Mar 23, 2021 | 57.00 | 57.53 | 56.50 | 56.98 | 134,558 | +0.18(+0.32%) |
Mar 22, 2021 | 55.12 | 56.95 | 54.73 | 56.80 | 128,795 | +1.06(+1.90%) |
Mar 19, 2021 | 55.98 | 56.87 | 55.20 | 55.74 | 2,575,144 | +0.07(+0.13%) |
Mar 18, 2021 | 56.61 | 57.19 | 55.07 | 55.67 | 372,979 | -1.44(-2.52%) |
Mar 17, 2021 | 57.64 | 57.64 | 55.30 | 57.11 | 337,337 | -0.78(-1.35%) |
Mar 16, 2021 | 58.00 | 58.42 | 57.07 | 57.89 | 249,834 | +0.19(+0.33%) |
Mar 15, 2021 | 56.65 | 57.96 | 56.45 | 57.70 | 394,197 | +1.13(+2.00%) |
Mar 12, 2021 | 56.91 | 56.91 | 55.50 | 56.57 | 350,252 | -0.38(-0.67%) |
Mar 11, 2021 | 55.76 | 57.86 | 55.00 | 56.95 | 440,659 | +1.91(+3.47%) |
Mar 10, 2021 | 56.08 | 57.18 | 54.60 | 55.04 | 390,994 | -0.70(-1.26%) |
Mar 09, 2021 | 53.49 | 56.87 | 53.32 | 55.74 | 284,061 | +3.44(+6.58%) |
Mar 08, 2021 | 52.50 | 53.45 | 51.23 | 52.30 | 292,460 | -0.29(-0.55%) |
Mar 05, 2021 | 54.65 | 54.96 | 50.74 | 52.59 | 393,503 | -2.27(-4.14%) |
Mar 04, 2021 | 57.83 | 58.92 | 53.92 | 54.86 | 379,092 | -2.68(-4.66%) |
Mar 03, 2021 | 58.11 | 59.10 | 57.20 | 57.54 | 394,738 | -0.48(-0.83%) |
Mar 02, 2021 | 58.39 | 59.41 | 57.32 | 58.02 | 263,534 | -0.46(-0.79%) |