Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 58.84 | 59.74 | 57.11 | 58.53 | 229,211 | +0.20(+0.34%) |
May 27, 2021 | 57.18 | 58.72 | 56.35 | 58.33 | 332,579 | +2.15(+3.83%) |
May 26, 2021 | 53.85 | 56.64 | 53.85 | 56.18 | 306,112 | +2.31(+4.29%) |
May 25, 2021 | 53.08 | 54.99 | 52.68 | 53.87 | 265,537 | +1.28(+2.43%) |
May 24, 2021 | 52.50 | 53.37 | 51.09 | 52.59 | 251,046 | +0.56(+1.08%) |
May 21, 2021 | 53.78 | 54.80 | 51.89 | 52.03 | 274,757 | -1.45(-2.71%) |
May 20, 2021 | 51.67 | 53.58 | 51.58 | 53.48 | 193,581 | +1.67(+3.22%) |
May 19, 2021 | 50.88 | 52.12 | 50.56 | 51.81 | 435,539 | -0.27(-0.52%) |
May 18, 2021 | 53.18 | 53.18 | 51.65 | 52.08 | 264,011 | -0.81(-1.53%) |
May 17, 2021 | 52.06 | 52.92 | 50.87 | 52.89 | 229,148 | +0.76(+1.46%) |
May 14, 2021 | 51.78 | 52.88 | 51.10 | 52.13 | 221,950 | +1.21(+2.38%) |
May 13, 2021 | 49.05 | 51.93 | 49.04 | 50.92 | 344,591 | +1.89(+3.85%) |
May 12, 2021 | 51.38 | 51.38 | 48.89 | 49.03 | 343,581 | -2.69(-5.20%) |
May 11, 2021 | 48.65 | 52.65 | 48.26 | 51.72 | 265,079 | +1.28(+2.54%) |
May 10, 2021 | 51.51 | 51.61 | 49.92 | 50.44 | 439,459 | -1.17(-2.27%) |
May 07, 2021 | 51.83 | 52.25 | 50.83 | 51.61 | 204,407 | -0.35(-0.67%) |
May 06, 2021 | 50.89 | 52.71 | 48.62 | 51.96 | 499,149 | +1.67(+3.32%) |
May 05, 2021 | 50.28 | 50.77 | 48.49 | 50.29 | 250,750 | +0.90(+1.82%) |
May 04, 2021 | 49.69 | 49.91 | 47.49 | 49.39 | 282,202 | -0.74(-1.48%) |
May 03, 2021 | 48.86 | 50.60 | 48.54 | 50.13 | 285,039 | +1.93(+4.00%) |
Apr 30, 2021 | 49.81 | 50.05 | 47.86 | 48.20 | 331,500 | -2.14(-4.25%) |
Apr 29, 2021 | 51.08 | 52.42 | 49.96 | 50.34 | 274,290 | -0.25(-0.49%) |
Apr 28, 2021 | 49.50 | 51.50 | 49.18 | 50.59 | 220,641 | +1.14(+2.31%) |
Apr 27, 2021 | 49.53 | 49.75 | 48.44 | 49.45 | 244,665 | -0.01(-0.02%) |
Apr 26, 2021 | 48.75 | 49.80 | 48.00 | 49.46 | 410,346 | +1.37(+2.85%) |
Apr 23, 2021 | 46.35 | 48.26 | 45.33 | 48.09 | 327,500 | +2.17(+4.73%) |
Apr 22, 2021 | 46.18 | 47.72 | 45.71 | 45.92 | 385,154 | -0.33(-0.71%) |
Apr 21, 2021 | 43.03 | 46.44 | 41.96 | 46.25 | 505,821 | +3.65(+8.57%) |
Apr 20, 2021 | 43.13 | 43.97 | 40.76 | 42.60 | 293,656 | -1.05(-2.41%) |
Apr 19, 2021 | 44.21 | 44.21 | 42.52 | 43.65 | 302,937 | -0.54(-1.22%) |
Apr 16, 2021 | 44.20 | 45.25 | 43.78 | 44.19 | 207,900 | +0.13(+0.30%) |
Apr 15, 2021 | 45.83 | 45.83 | 43.91 | 44.06 | 230,392 | -1.74(-3.80%) |
Apr 14, 2021 | 43.45 | 46.40 | 43.45 | 45.80 | 416,563 | +2.56(+5.92%) |
Apr 13, 2021 | 44.73 | 44.73 | 42.71 | 43.24 | 237,559 | -1.20(-2.70%) |
Apr 12, 2021 | 45.25 | 45.53 | 44.15 | 44.44 | 215,898 | -1.01(-2.22%) |
Apr 09, 2021 | 46.44 | 47.02 | 44.77 | 45.45 | 268,500 | -0.59(-1.28%) |
Apr 08, 2021 | 43.40 | 46.20 | 42.70 | 46.04 | 490,611 | +2.64(+6.08%) |
Apr 07, 2021 | 43.58 | 44.21 | 42.35 | 43.40 | 285,799 | -0.22(-0.50%) |
Apr 06, 2021 | 44.27 | 45.95 | 43.47 | 43.62 | 461,108 | -0.35(-0.80%) |
Apr 05, 2021 | 43.90 | 44.62 | 43.45 | 43.97 | 273,932 | +0.37(+0.85%) |
Apr 01, 2021 | 43.72 | 44.89 | 42.85 | 43.60 | 356,800 | -0.66(-1.49%) |
Mar 31, 2021 | 43.94 | 44.92 | 43.94 | 44.26 | 591,154 | +0.63(+1.44%) |
Mar 30, 2021 | 42.61 | 44.12 | 42.46 | 43.63 | 1,159,274 | +1.03(+2.42%) |
Mar 29, 2021 | 43.49 | 44.98 | 42.09 | 42.60 | 337,170 | -0.86(-1.98%) |
Mar 26, 2021 | 44.38 | 44.45 | 42.62 | 43.46 | 226,000 | -0.29(-0.66%) |
Mar 25, 2021 | 41.55 | 43.91 | 41.00 | 43.75 | 468,362 | +1.46(+3.45%) |
Mar 24, 2021 | 40.69 | 43.40 | 40.50 | 42.29 | 480,557 | +2.26(+5.65%) |
Mar 23, 2021 | 40.68 | 41.50 | 39.93 | 40.03 | 520,547 | -1.07(-2.60%) |
Mar 22, 2021 | 41.08 | 42.01 | 40.89 | 41.10 | 415,336 | +0.11(+0.27%) |
Mar 19, 2021 | 40.98 | 42.15 | 39.75 | 40.99 | 685,200 | -0.45(-1.09%) |
Mar 18, 2021 | 41.58 | 43.00 | 41.23 | 41.44 | 470,032 | -0.20(-0.48%) |
Mar 17, 2021 | 40.35 | 42.21 | 39.50 | 41.64 | 230,446 | +0.24(+0.58%) |
Mar 16, 2021 | 43.63 | 44.22 | 40.98 | 41.40 | 333,827 | -2.11(-4.85%) |
Mar 15, 2021 | 41.16 | 44.83 | 41.16 | 43.51 | 455,081 | +1.45(+3.45%) |
Mar 12, 2021 | 41.27 | 42.52 | 40.96 | 42.06 | 264,900 | +0.08(+0.19%) |
Mar 11, 2021 | 42.05 | 43.07 | 40.96 | 41.98 | 534,928 | -0.06(-0.14%) |
Mar 10, 2021 | 41.92 | 44.56 | 40.65 | 42.04 | 712,173 | +1.44(+3.55%) |
Mar 09, 2021 | 39.53 | 41.34 | 39.33 | 40.60 | 806,234 | +1.55(+3.97%) |
Mar 08, 2021 | 38.26 | 39.64 | 37.89 | 39.05 | 372,901 | +0.56(+1.45%) |
Mar 05, 2021 | 38.08 | 38.86 | 35.65 | 38.49 | 438,600 | +0.54(+1.42%) |
Mar 04, 2021 | 41.64 | 41.97 | 36.43 | 37.95 | 584,136 | -3.75(-8.99%) |
Mar 03, 2021 | 41.14 | 42.13 | 40.65 | 41.70 | 428,073 | +0.43(+1.04%) |
Mar 02, 2021 | 41.63 | 42.50 | 40.82 | 41.27 | 414,666 | -0.18(-0.43%) |