Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 49.92 | 50.11 | 49.24 | 49.79 | 547,560 | +0.30(+0.60%) |
May 27, 2021 | 48.71 | 49.82 | 48.59 | 49.50 | 662,873 | +0.68(+1.40%) |
May 26, 2021 | 48.30 | 48.89 | 47.74 | 48.82 | 572,737 | +0.53(+1.09%) |
May 25, 2021 | 48.93 | 49.50 | 48.29 | 48.29 | 700,171 | -0.22(-0.45%) |
May 24, 2021 | 47.67 | 49.00 | 47.23 | 48.51 | 881,277 | +1.26(+2.66%) |
May 21, 2021 | 47.41 | 47.64 | 46.69 | 47.25 | 644,346 | -0.05(-0.10%) |
May 20, 2021 | 47.49 | 47.72 | 45.96 | 47.30 | 890,245 | +1.73(+3.79%) |
May 19, 2021 | 44.82 | 46.05 | 44.46 | 45.57 | 640,890 | -0.21(-0.46%) |
May 18, 2021 | 46.86 | 47.38 | 45.78 | 45.78 | 721,306 | -0.39(-0.85%) |
May 17, 2021 | 44.30 | 46.25 | 43.84 | 46.18 | 1,168,958 | +1.26(+2.80%) |
May 14, 2021 | 42.90 | 45.24 | 42.82 | 44.92 | 902,760 | +2.48(+5.86%) |
May 13, 2021 | 43.06 | 43.85 | 41.65 | 42.43 | 1,503,377 | +0.33(+0.77%) |
May 12, 2021 | 43.82 | 44.28 | 41.99 | 42.11 | 900,917 | -2.66(-5.94%) |
May 11, 2021 | 42.04 | 45.04 | 41.95 | 44.77 | 935,441 | +0.37(+0.84%) |
May 10, 2021 | 47.96 | 47.96 | 44.25 | 44.39 | 1,294,052 | -4.24(-8.72%) |
May 07, 2021 | 46.92 | 48.90 | 46.69 | 48.63 | 1,244,227 | +2.12(+4.56%) |
May 06, 2021 | 49.39 | 50.26 | 43.87 | 46.51 | 2,687,774 | -5.22(-10.09%) |
May 05, 2021 | 55.02 | 55.33 | 51.23 | 51.73 | 1,004,739 | -0.12(-0.24%) |
May 04, 2021 | 54.73 | 55.20 | 51.32 | 51.86 | 1,296,461 | -4.17(-7.45%) |
May 03, 2021 | 54.75 | 56.11 | 54.12 | 56.03 | 1,031,557 | +1.49(+2.73%) |
Apr 30, 2021 | 54.49 | 54.98 | 54.00 | 54.54 | 711,683 | -1.11(-2.00%) |
Apr 29, 2021 | 55.98 | 56.05 | 54.42 | 55.66 | 922,706 | +0.12(+0.21%) |
Apr 28, 2021 | 56.42 | 57.06 | 54.11 | 55.54 | 745,670 | -0.36(-0.65%) |
Apr 27, 2021 | 57.30 | 57.56 | 55.30 | 55.91 | 665,835 | -1.01(-1.77%) |
Apr 26, 2021 | 57.02 | 58.75 | 56.36 | 56.91 | 1,235,636 | +1.42(+2.56%) |
Apr 23, 2021 | 51.56 | 56.11 | 51.56 | 55.49 | 1,130,271 | +3.93(+7.63%) |
Apr 22, 2021 | 51.81 | 52.57 | 50.19 | 51.56 | 930,777 | -0.18(-0.35%) |
Apr 21, 2021 | 49.90 | 51.99 | 49.76 | 51.74 | 649,208 | +1.79(+3.59%) |
Apr 20, 2021 | 50.21 | 51.23 | 49.09 | 49.95 | 1,051,648 | -0.06(-0.11%) |
Apr 19, 2021 | 53.30 | 53.84 | 48.48 | 50.00 | 1,324,910 | -2.21(-4.23%) |
Apr 16, 2021 | 51.14 | 52.84 | 50.48 | 52.21 | 924,208 | +1.24(+2.43%) |
Apr 15, 2021 | 51.53 | 51.65 | 49.38 | 50.97 | 622,849 | +0.36(+0.72%) |
Apr 14, 2021 | 50.57 | 51.78 | 50.51 | 50.61 | 416,884 | -0.13(-0.26%) |
Apr 13, 2021 | 52.14 | 52.36 | 50.00 | 50.74 | 511,339 | -0.86(-1.67%) |
Apr 12, 2021 | 51.93 | 52.12 | 50.81 | 51.61 | 443,482 | -0.42(-0.81%) |
Apr 09, 2021 | 53.15 | 53.37 | 51.42 | 52.03 | 580,457 | -1.89(-3.51%) |
Apr 08, 2021 | 53.76 | 54.27 | 53.28 | 53.92 | 708,515 | +1.20(+2.27%) |
Apr 07, 2021 | 53.75 | 54.09 | 52.00 | 52.72 | 1,170,815 | -1.22(-2.26%) |
Apr 06, 2021 | 53.71 | 54.37 | 52.55 | 53.94 | 1,073,274 | +0.60(+1.13%) |
Apr 05, 2021 | 50.56 | 54.22 | 50.22 | 53.33 | 2,103,570 | +4.03(+8.17%) |
Apr 01, 2021 | 47.97 | 49.31 | 47.97 | 49.30 | 1,116,408 | +2.19(+4.64%) |
Mar 31, 2021 | 44.98 | 47.13 | 44.92 | 47.12 | 1,311,737 | +2.67(+6.00%) |
Mar 30, 2021 | 42.96 | 44.45 | 42.88 | 44.45 | 659,502 | +1.39(+3.23%) |
Mar 29, 2021 | 44.42 | 44.72 | 42.54 | 43.06 | 474,673 | -1.48(-3.32%) |
Mar 26, 2021 | 42.05 | 44.61 | 41.90 | 44.54 | 681,873 | +2.00(+4.69%) |
Mar 25, 2021 | 42.19 | 42.86 | 41.06 | 42.54 | 860,173 | -0.76(-1.75%) |
Mar 24, 2021 | 46.49 | 46.93 | 43.25 | 43.30 | 790,724 | -1.39(-3.11%) |
Mar 23, 2021 | 47.35 | 47.57 | 44.21 | 44.69 | 795,215 | -2.83(-5.96%) |
Mar 22, 2021 | 47.55 | 48.02 | 46.40 | 47.52 | 659,456 | +0.75(+1.60%) |
Mar 19, 2021 | 47.42 | 47.92 | 46.48 | 46.77 | 894,055 | -0.69(-1.45%) |
Mar 18, 2021 | 48.75 | 48.84 | 47.03 | 47.46 | 576,599 | -1.30(-2.67%) |
Mar 17, 2021 | 47.43 | 49.00 | 46.44 | 48.76 | 501,557 | +0.67(+1.39%) |
Mar 16, 2021 | 47.12 | 49.00 | 46.93 | 48.09 | 729,066 | +1.45(+3.12%) |
Mar 15, 2021 | 44.68 | 47.00 | 44.49 | 46.64 | 1,238,968 | +2.06(+4.61%) |
Mar 12, 2021 | 44.31 | 44.66 | 43.62 | 44.58 | 421,205 | -0.22(-0.49%) |
Mar 11, 2021 | 44.21 | 44.83 | 43.68 | 44.80 | 626,901 | +1.57(+3.63%) |
Mar 10, 2021 | 43.80 | 44.55 | 42.74 | 43.24 | 619,572 | +0.23(+0.53%) |
Mar 09, 2021 | 42.11 | 43.44 | 41.90 | 43.01 | 711,830 | +2.17(+5.32%) |
Mar 08, 2021 | 44.20 | 44.48 | 40.44 | 40.83 | 836,086 | -1.36(-3.22%) |
Mar 05, 2021 | 43.64 | 43.90 | 40.68 | 42.19 | 1,313,274 | -0.59(-1.39%) |
Mar 04, 2021 | 45.60 | 45.89 | 41.82 | 42.79 | 1,178,755 | -3.50(-7.56%) |
Mar 03, 2021 | 46.95 | 47.49 | 45.71 | 46.29 | 493,037 | -0.69(-1.47%) |
Mar 02, 2021 | 49.54 | 49.64 | 46.80 | 46.98 | 1,500,737 | -2.83(-5.68%) |