Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 66.00 | 67.95 | 65.29 | 65.54 | 797,208 | -0.11(-0.17%) |
May 27, 2021 | 64.13 | 65.77 | 63.48 | 65.65 | 932,987 | +1.62(+2.53%) |
May 26, 2021 | 62.90 | 66.97 | 62.21 | 64.03 | 1,035,350 | +1.44(+2.30%) |
May 25, 2021 | 64.28 | 65.65 | 61.61 | 62.59 | 820,083 | -1.30(-2.03%) |
May 24, 2021 | 60.10 | 64.16 | 58.32 | 63.89 | 959,390 | +3.85(+6.41%) |
May 21, 2021 | 58.92 | 60.81 | 56.55 | 60.04 | 1,275,227 | +2.79(+4.87%) |
May 20, 2021 | 54.08 | 57.28 | 53.22 | 57.25 | 889,845 | +3.65(+6.81%) |
May 19, 2021 | 50.56 | 53.70 | 49.88 | 53.60 | 588,050 | +0.51(+0.96%) |
May 18, 2021 | 55.00 | 55.23 | 53.01 | 53.09 | 702,860 | -1.59(-2.91%) |
May 17, 2021 | 54.00 | 55.88 | 53.01 | 54.68 | 653,372 | +0.53(+0.98%) |
May 14, 2021 | 52.86 | 55.35 | 50.06 | 54.15 | 1,600,776 | +2.45(+4.74%) |
May 13, 2021 | 51.26 | 53.38 | 46.50 | 51.70 | 1,953,313 | +5.57(+12.07%) |
May 12, 2021 | 48.70 | 48.70 | 45.00 | 46.13 | 1,232,760 | -2.67(-5.47%) |
May 11, 2021 | 44.00 | 49.24 | 43.60 | 48.80 | 869,104 | +1.47(+3.11%) |
May 10, 2021 | 48.21 | 48.68 | 46.22 | 47.33 | 1,249,371 | -1.74(-3.55%) |
May 07, 2021 | 50.00 | 51.54 | 48.59 | 49.07 | 1,718,417 | -0.69(-1.39%) |
May 06, 2021 | 51.50 | 52.77 | 48.89 | 49.76 | 1,575,846 | -2.24(-4.31%) |
May 05, 2021 | 53.66 | 55.11 | 51.43 | 52.00 | 748,420 | -0.74(-1.40%) |
May 04, 2021 | 55.05 | 56.25 | 52.09 | 52.74 | 833,774 | -3.70(-6.56%) |
May 03, 2021 | 58.74 | 58.74 | 56.00 | 56.44 | 563,736 | -0.86(-1.50%) |
Apr 30, 2021 | 55.49 | 57.58 | 55.00 | 57.30 | 476,000 | +0.53(+0.93%) |
Apr 29, 2021 | 62.13 | 62.28 | 55.48 | 56.77 | 1,213,052 | -5.04(-8.15%) |
Apr 28, 2021 | 62.37 | 63.23 | 60.10 | 61.81 | 622,243 | -0.81(-1.29%) |
Apr 27, 2021 | 65.00 | 65.92 | 61.09 | 62.62 | 848,704 | -2.13(-3.29%) |
Apr 26, 2021 | 59.99 | 64.99 | 58.45 | 64.75 | 1,094,230 | +5.12(+8.59%) |
Apr 23, 2021 | 57.53 | 59.95 | 56.51 | 59.63 | 572,900 | +2.50(+4.38%) |
Apr 22, 2021 | 58.47 | 59.50 | 55.65 | 57.13 | 623,723 | -0.94(-1.62%) |
Apr 21, 2021 | 55.13 | 58.20 | 53.51 | 58.07 | 600,166 | +2.66(+4.80%) |
Apr 20, 2021 | 57.24 | 58.12 | 53.70 | 55.41 | 798,266 | -1.85(-3.23%) |
Apr 19, 2021 | 60.62 | 61.00 | 56.37 | 57.26 | 782,506 | -3.50(-5.75%) |
Apr 16, 2021 | 59.61 | 60.88 | 57.37 | 60.76 | 826,800 | +1.35(+2.26%) |
Apr 15, 2021 | 58.82 | 60.03 | 56.40 | 59.41 | 658,904 | +1.60(+2.77%) |
Apr 14, 2021 | 56.47 | 58.49 | 56.02 | 57.81 | 484,691 | +1.23(+2.17%) |
Apr 13, 2021 | 57.88 | 59.89 | 55.35 | 56.58 | 1,217,482 | -0.51(-0.89%) |
Apr 12, 2021 | 53.55 | 57.45 | 51.81 | 57.09 | 961,665 | +3.55(+6.63%) |
Apr 09, 2021 | 54.33 | 54.50 | 52.24 | 53.54 | 687,700 | -1.06(-1.94%) |
Apr 08, 2021 | 52.62 | 54.68 | 52.20 | 54.60 | 1,629,620 | +2.84(+5.49%) |
Apr 07, 2021 | 51.90 | 52.69 | 50.86 | 51.76 | 592,184 | -0.61(-1.16%) |
Apr 06, 2021 | 52.13 | 53.40 | 51.73 | 52.37 | 622,511 | +0.46(+0.89%) |
Apr 05, 2021 | 50.37 | 52.33 | 49.73 | 51.91 | 782,699 | +2.35(+4.74%) |
Apr 01, 2021 | 48.57 | 50.36 | 47.70 | 49.56 | 921,500 | +1.51(+3.14%) |
Mar 31, 2021 | 46.35 | 48.64 | 45.74 | 48.05 | 913,554 | +2.33(+5.10%) |
Mar 30, 2021 | 42.57 | 46.53 | 42.50 | 45.72 | 1,664,348 | +3.15(+7.40%) |
Mar 29, 2021 | 43.21 | 44.30 | 42.28 | 42.57 | 542,483 | -0.92(-2.12%) |
Mar 26, 2021 | 45.17 | 45.96 | 41.05 | 43.49 | 1,116,600 | -1.46(-3.25%) |
Mar 25, 2021 | 41.67 | 45.58 | 41.27 | 44.95 | 1,193,549 | +1.19(+2.72%) |
Mar 24, 2021 | 48.00 | 48.20 | 43.67 | 43.76 | 809,806 | -4.06(-8.49%) |
Mar 23, 2021 | 48.21 | 49.49 | 47.36 | 47.82 | 700,795 | -0.72(-1.48%) |
Mar 22, 2021 | 47.17 | 49.00 | 46.14 | 48.54 | 980,202 | +2.31(+5.00%) |
Mar 19, 2021 | 45.75 | 47.70 | 44.50 | 46.23 | 1,529,500 | +0.75(+1.65%) |
Mar 18, 2021 | 49.19 | 49.69 | 45.04 | 45.48 | 1,397,457 | -4.46(-8.93%) |
Mar 17, 2021 | 45.45 | 50.89 | 45.07 | 49.94 | 1,835,095 | +2.99(+6.37%) |
Mar 16, 2021 | 48.55 | 49.35 | 45.42 | 46.95 | 1,522,257 | -1.65(-3.40%) |
Mar 15, 2021 | 45.45 | 49.84 | 44.76 | 48.60 | 2,328,340 | +3.41(+7.55%) |
Mar 12, 2021 | 45.56 | 48.39 | 44.65 | 45.19 | 2,886,400 | -2.18(-4.60%) |
Mar 11, 2021 | 46.98 | 50.00 | 41.71 | 47.37 | 13,299,851 | -13.18(-21.77%) |
Mar 10, 2021 | 61.85 | 62.72 | 59.13 | 60.55 | 883,254 | +0.81(+1.36%) |
Mar 09, 2021 | 57.14 | 60.74 | 56.50 | 59.74 | 1,154,320 | +4.73(+8.60%) |
Mar 08, 2021 | 51.00 | 55.95 | 50.51 | 55.01 | 1,034,852 | +3.14(+6.05%) |
Mar 05, 2021 | 53.42 | 54.00 | 45.97 | 51.87 | 1,375,200 | -1.17(-2.21%) |
Mar 04, 2021 | 56.77 | 59.77 | 51.22 | 53.04 | 1,323,565 | -4.72(-8.17%) |
Mar 03, 2021 | 63.41 | 64.60 | 56.75 | 57.76 | 1,133,455 | -6.24(-9.75%) |
Mar 02, 2021 | 65.75 | 70.50 | 63.15 | 64.00 | 1,229,543 | -1.43(-2.19%) |